Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 278.77 | 278.77 | 258.00 | 258.46 | 251.89 | 5,083 |
| 2024-08-20 | 264.90 | 265.00 | 258.00 | 262.50 | 255.83 | 1,261 |
| 2024-08-19 | 270.98 | 270.98 | 261.50 | 261.57 | 254.93 | 2,378 |
| 2024-08-16 | 270.00 | 272.00 | 256.50 | 265.61 | 258.86 | 1,136 |
| 2024-08-15 | 271.00 | 279.00 | 261.10 | 267.13 | 260.34 | 2,014 |
| 2024-08-13 | 277.00 | 278.99 | 270.00 | 276.64 | 269.61 | 2,512 |
| 2024-08-12 | 269.12 | 273.00 | 269.00 | 271.44 | 264.54 | 1,183 |
| 2024-08-09 | 270.00 | 279.00 | 270.00 | 273.00 | 266.06 | 1,212 |
| 2024-08-08 | 273.90 | 273.90 | 271.01 | 271.43 | 264.53 | 1,913 |
| 2024-08-07 | 270.10 | 272.90 | 270.05 | 272.21 | 265.29 | 1,131 |
| 2024-08-06 | 269.00 | 290.00 | 269.00 | 269.90 | 263.04 | 1,354 |
| 2024-08-05 | 284.90 | 284.90 | 266.75 | 269.89 | 263.03 | 2,009 |
| 2024-08-02 | 261.50 | 297.77 | 261.50 | 279.83 | 272.72 | 2,713 |
| 2024-08-01 | 255.10 | 285.99 | 255.10 | 274.33 | 267.36 | 5,046 |
| 2024-07-31 | 285.00 | 285.00 | 271.00 | 273.70 | 266.75 | 3,802 |
| 2024-07-30 | 270.11 | 289.00 | 270.11 | 275.04 | 268.05 | 1,935 |
| 2024-07-29 | 282.00 | 289.88 | 282.00 | 282.81 | 275.63 | 1,899 |
| 2024-07-26 | 284.00 | 284.99 | 263.11 | 278.17 | 271.10 | 3,373 |
| 2024-07-25 | 308.00 | 311.99 | 280.00 | 287.02 | 279.73 | 11,639 |
| 2024-07-24 | 305.00 | 305.00 | 299.50 | 299.50 | 291.89 | 2,553 |
| 2024-07-23 | 304.00 | 306.66 | 295.02 | 298.50 | 290.92 | 5,121 |
| 2024-07-22 | 302.00 | 307.90 | 290.00 | 292.50 | 285.07 | 3,781 |
| 2024-07-19 | 315.00 | 315.00 | 304.00 | 305.30 | 297.54 | 5,322 |
| 2024-07-18 | 301.55 | 320.00 | 299.45 | 312.12 | 304.19 | 36,313 |
| 2024-07-15 | 304.00 | 307.00 | 301.00 | 302.03 | 294.36 | 4,517 |
| 2024-07-12 | 309.99 | 309.99 | 300.05 | 304.41 | 296.68 | 2,569 |
| 2024-07-11 | 295.00 | 330.30 | 295.00 | 310.76 | 302.87 | 34,561 |
| 2024-07-10 | 295.99 | 314.00 | 295.99 | 305.68 | 297.91 | 13,924 |
| 2024-07-09 | 292.00 | 300.96 | 291.90 | 296.59 | 289.06 | 2,873 |
| 2024-07-08 | 295.00 | 295.00 | 270.00 | 287.49 | 280.19 | 762 |
| 2024-07-05 | 292.00 | 292.00 | 290.00 | 290.00 | 282.63 | 66 |
| 2024-07-04 | 290.12 | 292.00 | 290.00 | 290.00 | 282.63 | 1,568 |
| 2024-07-03 | 290.00 | 290.10 | 288.90 | 290.00 | 282.63 | 849 |
| 2024-07-02 | 290.00 | 296.45 | 285.12 | 290.05 | 282.68 | 3,309 |
| 2024-07-01 | 296.00 | 296.00 | 285.01 | 287.98 | 280.66 | 407 |
| 2024-06-28 | 295.00 | 296.00 | 292.50 | 295.05 | 287.55 | 1,021 |
| 2024-06-27 | 291.40 | 295.41 | 291.40 | 291.50 | 284.09 | 2,388 |
| 2024-06-26 | 303.00 | 303.00 | 290.00 | 291.01 | 283.62 | 6,460 |
| 2024-06-25 | 304.10 | 314.87 | 299.99 | 301.29 | 293.64 | 7,347 |
| 2024-06-24 | 303.16 | 307.00 | 303.00 | 306.37 | 298.59 | 2,329 |
| 2024-06-21 | 302.20 | 305.00 | 302.01 | 303.16 | 295.46 | 1,623 |
| 2024-06-20 | 310.00 | 310.00 | 300.00 | 303.00 | 295.30 | 2,175 |
| 2024-06-14 | 311.00 | 311.00 | 295.00 | 299.51 | 291.90 | 6,246 |
| 2024-06-13 | 300.90 | 310.00 | 300.90 | 303.80 | 296.08 | 6,539 |
| 2024-06-12 | 294.00 | 300.00 | 292.00 | 300.00 | 292.38 | 3,212 |
| 2024-06-11 | 290.01 | 299.00 | 282.00 | 294.39 | 286.91 | 1,213 |
| 2024-06-10 | 282.10 | 300.00 | 282.10 | 298.42 | 290.84 | 403 |
| 2024-06-07 | 305.75 | 305.75 | 280.52 | 299.39 | 291.78 | 4,326 |
| 2024-06-06 | 301.99 | 301.99 | 299.00 | 299.39 | 291.78 | 1,464 |
| 2024-06-05 | 304.00 | 304.00 | 299.00 | 299.00 | 291.40 | 5,246 |
| 2024-06-04 | 302.00 | 304.99 | 290.00 | 299.30 | 291.70 | 2,357 |
| 2024-06-03 | 311.00 | 311.65 | 302.00 | 302.11 | 294.44 | 1,969 |
| 2024-05-31 | 309.80 | 311.00 | 300.00 | 302.80 | 295.11 | 7,082 |
| 2024-05-30 | 302.02 | 302.02 | 299.00 | 302.00 | 294.33 | 2,458 |
| 2024-05-29 | 308.00 | 310.00 | 303.00 | 304.99 | 297.24 | 1,010 |
| 2024-05-27 | 312.00 | 312.00 | 308.00 | 309.27 | 301.41 | 468 |
| 2024-05-24 | 308.49 | 319.98 | 308.10 | 311.50 | 303.59 | 985 |
| 2024-05-23 | 303.01 | 306.00 | 302.00 | 302.04 | 294.37 | 352 |
| 2024-05-22 | 309.99 | 310.00 | 305.00 | 306.96 | 299.16 | 2,177 |
| 2024-05-21 | 304.11 | 310.00 | 304.00 | 306.01 | 298.24 | 1,536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 10.9100 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.