Indus Dyeing & Manufacturing Company Limited (PSX:IDYM)
Pakistan
· Delayed Price · Currency is PKR 124.50
+1.91 (1.56%)
At close: Apr 28, 2026
PSX:IDYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 124.79 | 123.00 | 124.50 | 124.50 | 1.56% | 11,672 |
| Apr 27, 2026 | 121.25 | 124.50 | 121.25 | 122.59 | 122.59 | -1.07% | 6,052 |
| Apr 24, 2026 | 122.99 | 125.88 | 117.00 | 123.92 | 123.92 | 2.28% | 39,791 |
| Apr 23, 2026 | 121.25 | 123.88 | 119.00 | 121.16 | 121.16 | -0.61% | 9,346 |
| Apr 22, 2026 | 122.00 | 124.88 | 121.25 | 121.90 | 121.90 | -1.69% | 8,350 |
| Apr 21, 2026 | 122.15 | 126.99 | 122.15 | 123.99 | 123.99 | -0.05% | 18,915 |
| Apr 20, 2026 | 125.00 | 127.00 | 121.00 | 124.05 | 124.05 | -2.59% | 41,938 |
| Apr 17, 2026 | 125.00 | 130.00 | 125.00 | 127.35 | 127.35 | 0.54% | 36,904 |
| Apr 16, 2026 | 124.99 | 127.90 | 123.02 | 126.66 | 126.66 | 3.88% | 28,062 |
| Apr 15, 2026 | 115.13 | 124.35 | 115.13 | 121.93 | 121.93 | 7.14% | 71,623 |
| Apr 14, 2026 | 109.90 | 115.09 | 104.63 | 113.80 | 113.80 | 8.76% | 62,882 |
| Apr 13, 2026 | 102.01 | 113.98 | 101.00 | 104.63 | 104.63 | -4.41% | 85,754 |
| Apr 10, 2026 | 100.00 | 109.46 | 100.00 | 109.46 | 109.46 | 10.00% | 112,963 |
| Apr 9, 2026 | 101.50 | 101.50 | 98.01 | 99.51 | 99.51 | -1.90% | 6,347 |
| Apr 8, 2026 | 97.99 | 101.49 | 96.50 | 101.44 | 101.44 | 9.53% | 23,994 |
| Apr 7, 2026 | 92.02 | 93.99 | 92.02 | 92.61 | 92.61 | -1.44% | 5,813 |
| Apr 6, 2026 | 94.47 | 94.47 | 92.02 | 93.96 | 93.96 | 1.48% | 2,366 |
| Apr 3, 2026 | 98.50 | 98.50 | 91.00 | 92.59 | 92.59 | -2.43% | 3,333 |
| Apr 2, 2026 | 95.49 | 95.49 | 93.01 | 94.90 | 94.90 | -0.46% | 6,906 |
| Apr 1, 2026 | 96.49 | 96.87 | 94.00 | 95.34 | 95.34 | 3.46% | 9,609 |
| Mar 31, 2026 | 93.98 | 94.89 | 90.50 | 92.15 | 92.15 | 1.01% | 9,185 |
| Mar 30, 2026 | 95.00 | 97.49 | 88.01 | 91.23 | 91.23 | -5.68% | 21,319 |
| Mar 27, 2026 | 99.99 | 100.00 | 95.14 | 96.72 | 96.72 | -1.94% | 13,645 |
| Mar 26, 2026 | 99.00 | 102.45 | 98.00 | 98.63 | 98.63 | -0.65% | 17,785 |
| Mar 25, 2026 | 98.90 | 100.85 | 98.90 | 99.28 | 99.28 | 2.06% | 8,840 |
| Mar 24, 2026 | 104.95 | 104.95 | 95.00 | 97.28 | 97.28 | 1.29% | 21,256 |
| Mar 19, 2026 | 95.00 | 96.38 | 94.80 | 96.04 | 96.04 | -0.25% | 6,834 |
| Mar 18, 2026 | 95.00 | 97.00 | 94.80 | 96.28 | 96.28 | 1.40% | 12,699 |
| Mar 17, 2026 | 101.49 | 101.49 | 94.00 | 94.95 | 94.95 | -4.95% | 30,344 |
| Mar 16, 2026 | 98.87 | 106.95 | 98.11 | 99.89 | 99.89 | 1.03% | 8,961 |
| Mar 13, 2026 | 99.90 | 99.90 | 97.00 | 98.87 | 98.87 | 0.73% | 1,111 |
| Mar 12, 2026 | 102.10 | 103.49 | 97.28 | 98.15 | 98.15 | -1.87% | 13,606 |
| Mar 11, 2026 | 105.99 | 106.50 | 99.01 | 100.02 | 100.02 | -4.73% | 19,924 |
| Mar 10, 2026 | 106.95 | 106.95 | 100.00 | 104.99 | 104.99 | 7.77% | 19,153 |
| Mar 9, 2026 | 100.01 | 112.70 | 95.00 | 97.42 | 97.42 | -5.61% | 16,712 |
| 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 |