Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 308.00 | 310.00 | 308.00 | 308.50 | 300.66 | 775 |
| 2024-05-17 | 319.70 | 319.70 | 302.11 | 308.74 | 300.90 | 3,871 |
| 2024-05-16 | 316.25 | 319.85 | 316.00 | 318.90 | 310.80 | 6,833 |
| 2024-05-15 | 328.00 | 328.00 | 317.14 | 321.12 | 312.96 | 3,683 |
| 2024-05-14 | 333.00 | 335.00 | 325.00 | 325.16 | 316.90 | 12,324 |
| 2024-05-13 | 328.00 | 339.39 | 320.10 | 329.12 | 320.76 | 8,423 |
| 2024-05-10 | 326.97 | 344.00 | 315.00 | 328.91 | 320.55 | 26,821 |
| 2024-05-09 | 295.50 | 323.77 | 295.50 | 323.77 | 315.54 | 44,242 |
| 2024-05-08 | 325.00 | 329.00 | 300.00 | 301.18 | 293.53 | 26,722 |
| 2024-05-07 | 323.99 | 323.99 | 320.00 | 323.99 | 315.76 | 32,265 |
| 2024-05-06 | 301.39 | 301.39 | 301.39 | 301.39 | 293.73 | 8,862 |
| 2024-05-03 | 273.65 | 280.36 | 271.00 | 280.36 | 273.24 | 13,921 |
| 2024-05-02 | 266.02 | 270.00 | 260.10 | 260.80 | 254.17 | 2,891 |
| 2024-04-30 | 265.00 | 274.00 | 265.00 | 270.02 | 263.16 | 1,237 |
| 2024-04-29 | 278.60 | 280.00 | 273.00 | 274.00 | 267.04 | 4,611 |
| 2024-04-26 | 276.50 | 278.67 | 272.10 | 274.10 | 267.14 | 9,952 |
| 2024-04-25 | 281.80 | 283.00 | 270.00 | 271.70 | 264.80 | 9,994 |
| 2024-04-24 | 276.00 | 281.40 | 276.00 | 279.85 | 272.74 | 1,531 |
| 2024-04-23 | 280.00 | 282.00 | 275.00 | 275.16 | 268.17 | 10,224 |
| 2024-04-22 | 272.00 | 285.00 | 272.00 | 280.00 | 272.89 | 11,297 |
| 2024-04-19 | 264.00 | 273.00 | 264.00 | 270.19 | 263.33 | 4,000 |
| 2024-04-18 | 263.00 | 264.00 | 260.00 | 260.00 | 253.40 | 2,900 |
| 2024-04-17 | 280.00 | 282.00 | 252.00 | 267.98 | 261.17 | 10,700 |
| 2024-04-16 | 250.00 | 266.06 | 249.00 | 264.11 | 257.40 | 12,400 |
| 2024-04-15 | 245.00 | 248.00 | 244.00 | 247.50 | 241.21 | 1,800 |
| 2024-04-09 | 247.00 | 249.00 | 245.00 | 245.50 | 239.26 | 1,300 |
| 2024-04-08 | 240.00 | 247.50 | 240.00 | 243.67 | 237.48 | 2,600 |
| 2024-04-04 | 240.00 | 240.00 | 237.10 | 237.80 | 231.76 | 500 |
| 2024-04-03 | 236.00 | 240.00 | 236.00 | 240.00 | 233.90 | 1,800 |
| 2024-04-02 | 234.10 | 235.30 | 234.10 | 235.07 | 229.10 | 600 |
| 2024-04-01 | 237.00 | 244.00 | 233.00 | 234.57 | 228.61 | 1,800 |
| 2024-03-29 | 235.05 | 244.00 | 231.00 | 237.00 | 230.98 | 2,000 |
| 2024-03-28 | 232.10 | 237.50 | 232.10 | 234.80 | 228.84 | 1,000 |
| 2024-03-27 | 237.00 | 239.00 | 232.00 | 235.00 | 229.03 | 4,600 |
| 2024-03-26 | 235.01 | 243.70 | 235.01 | 240.70 | 234.59 | 1,400 |
| 2024-03-25 | 246.00 | 246.00 | 235.00 | 235.15 | 229.18 | 4,300 |
| 2024-03-22 | 242.00 | 243.00 | 240.00 | 241.50 | 235.36 | 600 |
| 2024-03-21 | 250.00 | 250.00 | 250.00 | 250.00 | 243.65 | 900 |
| 2024-03-20 | 251.60 | 251.60 | 251.60 | 251.60 | 245.21 | 200 |
| 2024-03-19 | 249.99 | 256.00 | 249.99 | 256.00 | 249.50 | 1,400 |
| 2024-03-18 | 246.00 | 246.00 | 246.00 | 246.00 | 239.75 | 300 |
| 2024-03-15 | 248.00 | 250.00 | 244.30 | 244.65 | 238.43 | 700 |
| 2024-03-14 | 244.01 | 248.00 | 244.01 | 246.01 | 239.76 | 700 |
| 2024-03-13 | 251.96 | 253.96 | 250.00 | 250.00 | 243.65 | 1,200 |
| 2024-03-12 | 254.50 | 254.50 | 247.01 | 247.42 | 241.13 | 1,200 |
| 2024-03-11 | 260.00 | 261.00 | 258.00 | 258.00 | 251.45 | 5,000 |
| 2024-03-08 | 246.00 | 260.00 | 246.00 | 259.06 | 252.48 | 3,900 |
| 2024-03-07 | 243.34 | 246.99 | 243.34 | 245.00 | 238.78 | 1,200 |
| 2024-03-06 | 246.99 | 247.00 | 243.00 | 243.34 | 237.16 | 2,100 |
| 2024-03-05 | 245.00 | 247.00 | 244.00 | 244.00 | 237.80 | 2,500 |
| 2024-03-04 | 247.44 | 248.95 | 246.99 | 247.25 | 240.97 | 1,200 |
| 2024-03-01 | 242.00 | 256.59 | 242.00 | 245.08 | 238.85 | 6,400 |
| 2024-02-29 | 236.99 | 240.00 | 235.00 | 238.69 | 232.63 | 6,100 |
| 2024-02-28 | 236.00 | 239.78 | 232.00 | 234.50 | 228.54 | 3,200 |
| 2024-02-27 | 244.99 | 244.99 | 240.00 | 240.00 | 233.90 | 400 |
| 2024-02-26 | 246.99 | 246.99 | 241.90 | 242.00 | 235.85 | 1,300 |
| 2024-02-22 | 250.00 | 250.01 | 243.01 | 243.03 | 236.86 | 1,300 |
| 2024-02-21 | 237.00 | 250.00 | 235.00 | 248.37 | 242.06 | 3,000 |
| 2024-02-20 | 230.00 | 236.00 | 230.00 | 235.30 | 229.32 | 1,400 |
| 2024-02-19 | 218.00 | 230.00 | 218.00 | 230.00 | 224.16 | 1,400 |
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.