Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan
· Delayed Price · Currency is PKR 103.21
-2.91 (-2.74%)
At close: Mar 6, 2026
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.01 | 106.50 | 103.00 | 103.21 | 103.21 | -2.74% | 8,211 |
| Mar 5, 2026 | 104.00 | 106.50 | 103.01 | 106.12 | 106.12 | 1.55% | 31,149 |
| Mar 4, 2026 | 106.00 | 107.00 | 103.11 | 104.50 | 104.50 | -2.42% | 10,149 |
| Mar 3, 2026 | 106.00 | 108.90 | 102.00 | 107.09 | 107.09 | -1.37% | 11,353 |
| Mar 2, 2026 | 108.58 | 114.00 | 108.58 | 108.58 | 108.58 | -10.00% | 22,328 |
| Feb 27, 2026 | 118.18 | 125.54 | 115.00 | 120.64 | 120.64 | 0.25% | 4,645 |
| Feb 26, 2026 | 117.50 | 122.10 | 117.50 | 120.34 | 120.34 | 1.64% | 13,655 |
| Feb 25, 2026 | 123.89 | 123.89 | 112.05 | 118.40 | 118.40 | 1.60% | 27,636 |
| Feb 24, 2026 | 122.00 | 122.00 | 112.00 | 116.53 | 116.53 | -1.13% | 27,295 |
| Feb 23, 2026 | 131.95 | 131.95 | 116.59 | 117.86 | 117.86 | -9.02% | 25,553 |
| Feb 20, 2026 | 138.00 | 138.00 | 123.06 | 129.54 | 129.54 | -5.26% | 40,675 |
| Feb 19, 2026 | 145.30 | 146.40 | 135.00 | 136.73 | 136.73 | -6.66% | 28,784 |
| Feb 18, 2026 | 148.80 | 149.99 | 145.10 | 146.49 | 146.49 | 0.03% | 16,631 |
| Feb 17, 2026 | 149.40 | 149.40 | 145.00 | 146.44 | 146.44 | -1.17% | 11,491 |
| Feb 16, 2026 | 154.05 | 154.99 | 147.00 | 148.17 | 148.17 | -4.77% | 38,117 |
| Feb 13, 2026 | 156.51 | 156.51 | 153.53 | 155.59 | 155.59 | -0.97% | 11,880 |
| Feb 12, 2026 | 156.21 | 157.94 | 155.00 | 157.12 | 157.12 | 0.34% | 13,677 |
| Feb 11, 2026 | 156.50 | 158.49 | 156.03 | 156.58 | 156.58 | -1.17% | 8,250 |
| Feb 10, 2026 | 157.20 | 159.79 | 155.10 | 158.44 | 158.44 | 0.81% | 17,939 |
| Feb 9, 2026 | 160.99 | 160.99 | 156.00 | 157.17 | 157.17 | -0.50% | 20,258 |
| Feb 6, 2026 | 159.00 | 160.00 | 156.00 | 157.96 | 157.96 | -0.73% | 21,591 |
| Feb 4, 2026 | 160.00 | 160.00 | 158.50 | 159.12 | 159.12 | -0.24% | 12,786 |
| Feb 3, 2026 | 158.50 | 160.00 | 158.05 | 159.50 | 159.50 | 0.75% | 10,462 |
| Feb 2, 2026 | 159.00 | 162.00 | 157.89 | 158.32 | 158.32 | -0.13% | 53,283 |
| Jan 30, 2026 | 161.00 | 164.95 | 157.00 | 158.52 | 158.52 | -0.75% | 31,099 |
| Jan 29, 2026 | 162.73 | 162.73 | 159.65 | 159.72 | 159.72 | -1.85% | 23,912 |
| Jan 28, 2026 | 163.60 | 164.00 | 160.05 | 162.73 | 162.73 | -0.53% | 9,593 |
| Jan 27, 2026 | 164.50 | 167.49 | 163.50 | 163.59 | 163.59 | -0.27% | 27,158 |
| Jan 26, 2026 | 165.20 | 169.90 | 164.00 | 164.03 | 164.03 | 0.09% | 54,435 |
| Jan 23, 2026 | 167.46 | 167.46 | 160.05 | 163.88 | 163.88 | -0.10% | 38,246 |
| Jan 22, 2026 | 164.50 | 165.79 | 163.08 | 164.04 | 164.04 | -0.39% | 13,516 |
| Jan 21, 2026 | 166.99 | 166.99 | 164.11 | 164.69 | 164.69 | -0.18% | 15,346 |
| Jan 20, 2026 | 167.20 | 168.75 | 164.00 | 164.98 | 164.98 | -1.72% | 83,377 |
| Jan 19, 2026 | 169.45 | 169.89 | 166.53 | 167.86 | 167.86 | 0.81% | 24,177 |
| Jan 16, 2026 | 167.50 | 169.99 | 164.12 | 166.51 | 166.51 | 1.64% | 26,953 |
| Jan 15, 2026 | 166.36 | 167.96 | 162.00 | 163.82 | 163.82 | -1.49% | 20,525 |
| Jan 14, 2026 | 166.52 | 170.80 | 166.26 | 166.30 | 166.30 | -0.95% | 32,894 |
| Jan 13, 2026 | 169.20 | 169.50 | 166.00 | 167.90 | 167.90 | -0.69% | 12,548 |
| Jan 12, 2026 | 170.10 | 171.50 | 169.00 | 169.07 | 169.07 | -0.59% | 35,871 |
| Jan 9, 2026 | 170.00 | 173.49 | 168.00 | 170.07 | 170.07 | 0.11% | 23,893 |
| Jan 8, 2026 | 170.98 | 172.45 | 168.10 | 169.89 | 169.89 | -0.64% | 46,096 |
| Jan 7, 2026 | 173.00 | 173.00 | 170.12 | 170.98 | 170.98 | -0.28% | 42,387 |
| Jan 6, 2026 | 174.14 | 174.14 | 170.00 | 171.46 | 171.46 | -1.54% | 64,086 |
| Jan 5, 2026 | 170.00 | 176.00 | 169.00 | 174.15 | 174.15 | 3.07% | 87,069 |
| Jan 2, 2026 | 169.20 | 171.00 | 155.56 | 168.96 | 168.96 | -1.40% | 40,011 |
| Jan 1, 2026 | 171.75 | 172.80 | 169.09 | 171.36 | 171.36 | 0.54% | 61,957 |
| Dec 31, 2025 | 170.50 | 172.40 | 169.00 | 170.44 | 170.44 | 0.03% | 14,116 |
| Dec 30, 2025 | 169.50 | 170.50 | 169.01 | 170.39 | 170.39 | 0.85% | 21,136 |
| Dec 29, 2025 | 169.00 | 170.69 | 168.50 | 168.96 | 168.96 | 0.20% | 29,016 |
| Dec 26, 2025 | 168.70 | 172.75 | 166.00 | 168.63 | 168.63 | 1.02% | 26,587 |
| Dec 24, 2025 | 169.55 | 169.55 | 166.50 | 166.92 | 166.92 | -1.63% | 26,349 |
| Dec 23, 2025 | 170.90 | 172.85 | 169.65 | 169.68 | 169.68 | -1.46% | 58,408 |
| Dec 22, 2025 | 174.00 | 174.00 | 170.85 | 172.20 | 172.20 | -1.05% | 42,755 |
| Dec 19, 2025 | 172.05 | 175.40 | 171.00 | 174.02 | 174.02 | 0.25% | 60,573 |
| Dec 18, 2025 | 175.50 | 175.50 | 172.00 | 173.58 | 173.58 | -0.11% | 45,705 |
| Dec 17, 2025 | 177.90 | 179.00 | 172.47 | 173.77 | 173.77 | -1.62% | 126,184 |
| Dec 16, 2025 | 186.40 | 188.00 | 175.00 | 176.63 | 176.63 | -3.20% | 426,427 |
| Dec 15, 2025 | 173.00 | 185.90 | 172.55 | 182.47 | 182.47 | 6.58% | 850,173 |
| Dec 12, 2025 | 175.90 | 185.90 | 168.05 | 171.20 | 171.20 | -2.45% | 933,891 |
| Dec 11, 2025 | 165.60 | 181.72 | 165.00 | 175.50 | 175.50 | 6.23% | 2,220,543 |
| Dec 10, 2025 | 162.50 | 178.75 | 159.50 | 165.20 | 165.20 | 1.66% | 2,370,801 |
| Dec 9, 2025 | 160.10 | 162.99 | 160.00 | 162.50 | 162.50 | -0.51% | 8,146 |
| Dec 8, 2025 | 162.99 | 164.00 | 160.00 | 163.34 | 163.34 | 1.93% | 11,505 |
| Dec 5, 2025 | 164.50 | 165.00 | 160.00 | 160.25 | 160.25 | -1.08% | 5,704 |
| Dec 4, 2025 | 161.00 | 168.00 | 158.52 | 162.00 | 162.00 | -0.15% | 7,892 |
| Dec 3, 2025 | 167.00 | 167.50 | 162.25 | 162.25 | 162.25 | -3.42% | 24,130 |
| Dec 2, 2025 | 166.51 | 172.00 | 166.36 | 168.00 | 168.00 | 0.99% | 14,786 |
| Dec 1, 2025 | 163.00 | 168.98 | 160.10 | 166.36 | 166.36 | 2.69% | 14,944 |
| Nov 28, 2025 | 155.12 | 164.50 | 155.00 | 162.00 | 162.00 | 3.86% | 6,156 |
| Nov 27, 2025 | 156.00 | 156.00 | 155.00 | 155.98 | 155.98 | 0.21% | 6,046 |
| Nov 26, 2025 | 158.51 | 160.00 | 154.00 | 155.66 | 155.66 | -3.32% | 16,988 |
| Nov 25, 2025 | 161.00 | 164.48 | 161.00 | 161.00 | 161.00 | -1.83% | 501 |
| Nov 24, 2025 | 164.29 | 164.29 | 160.00 | 164.00 | 164.00 | 1.69% | 2,512 |
| Nov 21, 2025 | 161.00 | 163.99 | 161.00 | 161.28 | 161.28 | -2.14% | 1,443 |
| Nov 20, 2025 | 162.10 | 164.95 | 160.13 | 164.81 | 164.81 | 1.45% | 2,286 |
| Nov 19, 2025 | 160.61 | 164.99 | 160.16 | 162.45 | 162.45 | 0.28% | 4,619 |
| Nov 18, 2025 | 164.99 | 164.99 | 162.00 | 162.00 | 162.00 | -1.07% | 2,192 |
| Nov 17, 2025 | 160.06 | 163.98 | 160.06 | 163.76 | 163.76 | 2.31% | 5,873 |
| Nov 14, 2025 | 162.02 | 162.99 | 160.00 | 160.07 | 160.07 | -0.17% | 1,051 |
| Nov 13, 2025 | 159.13 | 161.00 | 159.00 | 160.35 | 160.35 | -1.00% | 5,181 |
| Nov 12, 2025 | 162.00 | 162.99 | 155.16 | 161.97 | 161.97 | -1.03% | 887 |
| Nov 11, 2025 | 161.00 | 164.30 | 160.00 | 163.65 | 163.65 | 0.95% | 7,303 |
| Nov 10, 2025 | 160.05 | 165.00 | 160.05 | 162.11 | 162.11 | -0.22% | 7,093 |
| Nov 7, 2025 | 163.00 | 164.00 | 159.21 | 162.47 | 162.47 | -0.93% | 794 |
| Nov 6, 2025 | 160.40 | 164.00 | 157.51 | 164.00 | 164.00 | 3.01% | 6,520 |
| Nov 5, 2025 | 161.99 | 161.99 | 158.00 | 159.21 | 159.21 | -0.43% | 5,551 |
| Nov 4, 2025 | 162.00 | 162.00 | 158.10 | 159.89 | 159.89 | -0.07% | 5,714 |
| Nov 3, 2025 | 160.50 | 161.00 | 157.53 | 160.00 | 160.00 | -0.07% | 7,100 |
| Oct 31, 2025 | 164.99 | 165.00 | 157.00 | 160.11 | 160.11 | -0.87% | 8,481 |
| Oct 30, 2025 | 160.00 | 169.98 | 157.00 | 161.51 | 161.51 | 0.89% | 18,031 |
| Oct 29, 2025 | 167.58 | 167.58 | 158.13 | 160.09 | 160.09 | -0.09% | 11,132 |
| Oct 28, 2025 | 163.95 | 163.95 | 158.26 | 160.23 | 160.23 | -0.48% | 1,380 |
| Oct 27, 2025 | 165.98 | 165.98 | 157.10 | 161.00 | 161.00 | 0.46% | 6,291 |
| Oct 24, 2025 | 163.99 | 164.95 | 160.25 | 160.26 | 160.26 | -1.70% | 1,485 |
| Oct 23, 2025 | 163.99 | 173.60 | 157.00 | 163.03 | 163.03 | 1.32% | 16,081 |
| Oct 22, 2025 | 163.50 | 166.98 | 160.60 | 160.90 | 160.90 | 0.32% | 2,495 |
| Oct 21, 2025 | 163.50 | 163.50 | 160.35 | 160.38 | 160.38 | -0.84% | 2,052 |
| Oct 20, 2025 | 168.41 | 168.41 | 161.11 | 161.74 | 161.74 | 0.09% | 1,464 |
| Oct 17, 2025 | 168.55 | 168.55 | 161.10 | 161.59 | 161.59 | -3.41% | 6,914 |
| Oct 16, 2025 | 172.89 | 172.89 | 160.01 | 167.30 | 167.30 | 0.05% | 13,004 |