Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 218.00 | 230.00 | 218.00 | 230.00 | 224.16 | 1,400 |
| 2024-02-16 | 225.70 | 225.70 | 221.72 | 221.72 | 216.09 | 1,400 |
| 2024-02-15 | 236.15 | 236.15 | 228.00 | 232.00 | 226.11 | 300 |
| 2024-02-14 | 238.00 | 243.50 | 238.00 | 242.39 | 236.23 | 1,000 |
| 2024-02-13 | 237.00 | 237.00 | 237.00 | 237.00 | 230.98 | 400 |
| 2024-02-12 | 238.00 | 238.00 | 232.22 | 232.22 | 226.32 | 2,700 |
| 2024-02-09 | 257.00 | 257.00 | 251.00 | 251.05 | 244.67 | 300 |
| 2024-02-07 | 263.78 | 263.78 | 253.00 | 259.00 | 252.42 | 800 |
| 2024-02-06 | 250.00 | 255.00 | 250.00 | 254.90 | 248.42 | 700 |
| 2024-02-02 | 261.90 | 261.90 | 245.00 | 249.25 | 242.92 | 1,200 |
| 2024-02-01 | 252.00 | 252.00 | 252.00 | 252.00 | 245.60 | 200 |
| 2024-01-31 | 255.00 | 255.00 | 250.00 | 252.00 | 245.60 | 1,300 |
| 2024-01-30 | 267.00 | 267.00 | 252.18 | 255.14 | 248.66 | 4,300 |
| 2024-01-29 | 271.55 | 272.20 | 270.00 | 271.02 | 264.14 | 1,300 |
| 2024-01-26 | 282.00 | 285.00 | 275.52 | 284.89 | 277.65 | 700 |
| 2024-01-24 | 285.00 | 285.00 | 282.16 | 282.16 | 274.99 | 200 |
| 2024-01-23 | 288.00 | 288.00 | 280.00 | 280.00 | 272.89 | 900 |
| 2024-01-22 | 284.01 | 287.00 | 284.00 | 286.50 | 279.22 | 400 |
| 2024-01-19 | 285.52 | 292.00 | 285.52 | 289.50 | 282.15 | 3,600 |
| 2024-01-18 | 298.99 | 299.00 | 285.52 | 285.52 | 278.27 | 600 |
| 2024-01-17 | 286.66 | 287.00 | 286.65 | 287.00 | 279.71 | 400 |
| 2024-01-16 | 285.63 | 290.00 | 285.63 | 290.00 | 282.63 | 300 |
| 2024-01-12 | 295.00 | 299.00 | 294.00 | 294.00 | 286.53 | 700 |
| 2024-01-11 | 300.00 | 300.00 | 290.00 | 291.59 | 284.18 | 6,100 |
| 2024-01-10 | 300.11 | 303.40 | 300.00 | 300.05 | 292.43 | 2,200 |
| 2024-01-09 | 296.00 | 309.00 | 293.02 | 304.95 | 297.20 | 8,800 |
| 2024-01-08 | 298.00 | 304.00 | 294.00 | 295.02 | 287.53 | 8,500 |
| 2024-01-05 | 299.90 | 319.39 | 299.90 | 302.62 | 294.93 | 62,600 |
| 2024-01-04 | 299.00 | 302.00 | 295.00 | 297.11 | 289.56 | 6,500 |
| 2024-01-03 | 290.00 | 297.00 | 284.00 | 292.44 | 285.01 | 3,300 |
| 2024-01-02 | 300.40 | 300.40 | 290.68 | 294.72 | 287.23 | 1,400 |
| 2024-01-01 | 307.00 | 308.00 | 299.10 | 300.16 | 292.53 | 1,900 |
| 2023-12-29 | 283.00 | 305.00 | 283.00 | 305.00 | 297.25 | 300 |
| 2023-12-27 | 293.99 | 301.00 | 287.00 | 295.94 | 288.42 | 1,400 |
| 2023-12-26 | 283.00 | 283.00 | 280.00 | 280.00 | 272.89 | 500 |
| 2023-12-22 | 292.00 | 292.00 | 289.00 | 290.26 | 282.89 | 1,700 |
| 2023-12-21 | 290.00 | 300.00 | 290.00 | 298.92 | 291.33 | 1,200 |
| 2023-12-20 | 285.02 | 290.00 | 273.10 | 290.00 | 282.63 | 900 |
| 2023-12-19 | 305.00 | 305.00 | 284.05 | 285.02 | 277.78 | 1,800 |
| 2023-12-18 | 302.90 | 319.00 | 300.00 | 304.82 | 297.08 | 5,500 |
| 2023-12-15 | 290.00 | 308.98 | 285.00 | 297.00 | 289.46 | 2,900 |
| 2023-12-14 | 285.11 | 304.00 | 274.11 | 295.00 | 287.51 | 4,600 |
| 2023-12-13 | 308.00 | 308.00 | 295.00 | 296.33 | 288.80 | 5,600 |
| 2023-12-12 | 310.00 | 314.00 | 307.10 | 308.56 | 300.72 | 3,300 |
| 2023-12-11 | 320.00 | 323.00 | 314.00 | 315.00 | 307.00 | 6,300 |
| 2023-12-08 | 312.05 | 315.10 | 306.01 | 315.10 | 307.10 | 9,400 |
| 2023-12-07 | 316.00 | 320.00 | 292.55 | 310.21 | 302.33 | 8,900 |
| 2023-12-06 | 311.00 | 318.76 | 311.00 | 316.00 | 307.97 | 8,800 |
| 2023-12-05 | 316.01 | 316.06 | 307.00 | 310.46 | 302.57 | 4,600 |
| 2023-12-04 | 325.00 | 331.00 | 312.00 | 314.33 | 306.34 | 27,200 |
| 2023-12-01 | 318.67 | 325.00 | 300.11 | 320.83 | 312.68 | 19,100 |
| 2023-11-30 | 309.97 | 309.97 | 301.56 | 303.23 | 295.53 | 1,600 |
| 2023-11-29 | 303.00 | 322.15 | 303.00 | 307.20 | 299.40 | 16,500 |
| 2023-11-28 | 305.00 | 307.99 | 297.00 | 299.67 | 292.06 | 19,000 |
| 2023-11-27 | 315.00 | 315.15 | 302.00 | 305.10 | 297.35 | 7,000 |
| 2023-11-24 | 325.00 | 332.00 | 310.00 | 312.48 | 304.54 | 20,300 |
| 2023-11-23 | 310.00 | 325.00 | 310.00 | 321.08 | 312.92 | 14,700 |
| 2023-11-22 | 320.00 | 329.00 | 312.00 | 319.99 | 311.86 | 15,200 |
| 2023-11-21 | 325.05 | 330.00 | 308.02 | 318.84 | 310.74 | 10,600 |
| 2023-11-20 | 330.00 | 348.40 | 321.00 | 332.64 | 324.19 | 14,800 |
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.