Hinopak Motors Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	302.00	325.11	302.00	325.11	316.85	44,600
2023-11-16	297.99	311.50	297.00	302.43	294.75	11,000
2023-11-15	298.89	298.89	293.50	294.00	286.53	3,200
2023-11-14	293.00	295.00	290.00	290.34	282.96	6,200
2023-11-13	298.01	300.00	296.00	296.00	288.48	4,700
2023-11-10	291.20	309.90	291.20	302.00	294.33	9,600
2023-11-08	282.50	308.05	282.50	301.83	294.16	10,200
2023-11-07	293.00	302.95	283.00	287.49	280.19	12,700
2023-11-06	327.19	327.19	300.00	304.15	296.42	59,500
2023-11-03	304.36	304.36	303.80	304.36	296.63	14,000
2023-11-02	271.00	283.13	271.00	283.13	275.94	24,100
2023-11-01	250.00	263.38	249.00	263.38	256.69	14,200
2023-10-31	247.00	250.00	240.00	245.00	238.78	2,900
2023-10-30	240.97	248.00	232.68	247.08	240.80	4,900
2023-10-27	250.00	250.00	234.05	240.71	234.60	4,900
2023-10-26	252.01	255.62	251.00	253.00	246.57	800
2023-10-25	251.01	264.49	245.94	258.32	251.76	23,400
2023-10-24	289.00	289.00	262.95	265.88	259.13	17,800
2023-10-23	306.88	308.45	280.00	284.27	277.05	35,400
2023-10-20	272.65	289.80	266.66	286.96	279.67	46,600
2023-10-19	284.49	284.49	260.90	269.58	262.73	55,700
2023-10-18	254.98	264.64	254.90	264.64	257.92	6,800
2023-10-17	227.95	246.18	227.95	246.18	239.93	21,400
2023-10-16	236.86	236.86	228.00	229.00	223.18	8,100
2023-10-13	228.05	228.05	220.56	228.05	222.26	14,400
2023-10-12	200.00	214.46	200.00	212.14	206.75	5,800
2023-10-11	194.00	199.99	194.00	199.50	194.43	300
2023-10-10	200.00	200.00	200.00	200.00	194.92	200
2023-10-09	192.68	200.00	192.68	200.00	194.92	400
2023-10-06	205.90	205.90	203.90	204.90	199.69	200
2023-10-05	198.90	198.90	197.00	197.00	192.00	400
2023-10-04	189.00	196.00	189.00	192.95	188.05	500
2023-10-03	185.00	188.00	185.00	188.00	183.22	1,300
2023-09-28	188.88	188.90	188.88	188.89	184.09	200
2023-09-27	176.76	187.66	176.76	182.21	177.58	200
2023-09-22	185.00	187.96	184.17	186.07	181.34	400
2023-09-20	189.99	189.99	181.00	183.23	178.58	2,100
2023-09-12	194.90	194.90	185.00	189.95	185.12	200
2023-09-06	184.00	185.00	184.00	184.50	179.81	200
2023-09-04	180.67	187.46	180.00	183.86	179.19	500
2023-09-01	180.00	188.90	180.00	186.16	181.43	1,400
2023-08-31	189.67	189.67	180.95	180.95	176.35	100
2023-08-30	188.90	188.90	177.30	180.95	176.35	400
2023-08-29	185.00	185.00	181.10	182.08	177.45	500
2023-08-28	190.00	190.00	190.00	190.00	185.17	200
2023-08-25	195.10	198.00	195.10	196.07	191.09	500
2023-08-23	195.00	199.00	195.00	199.00	193.94	800
2023-08-22	198.00	198.00	195.00	195.00	190.05	1,100
2023-08-21	201.50	201.50	200.00	200.00	194.92	300
2023-08-18	201.51	201.51	201.51	201.51	196.39	500
2023-08-17	200.00	205.00	200.00	204.73	199.53	1,000
2023-08-16	201.00	201.00	200.00	200.00	194.92	600
2023-08-15	207.00	207.00	205.00	207.00	201.74	900
2023-08-11	206.00	208.00	206.00	207.56	202.29	1,100
2023-08-10	211.00	211.50	211.00	211.33	205.96	500
2023-08-09	212.00	213.00	212.00	212.55	207.15	1,400
2023-08-08	213.00	215.49	213.00	214.25	208.81	900
2023-08-07	214.90	227.00	207.00	217.84	212.31	3,700
2023-08-04	215.00	215.00	207.50	211.21	205.84	4,400
2023-08-03	207.00	218.12	207.00	211.03	205.67	25,200

← NewerPage 13 of 19 · 1,109 trading daysOlder →

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.