Hinopak Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	207.00	218.12	207.00	211.03	205.67	25,200
2023-08-02	201.00	205.00	201.00	202.90	197.75	1,000
2023-08-01	205.01	210.00	204.00	204.23	199.04	1,300
2023-07-31	210.00	210.00	209.50	209.50	204.18	400
2023-07-27	220.00	220.00	208.00	209.50	204.18	4,000
2023-07-26	196.50	215.00	196.00	207.66	202.38	5,000
2023-07-25	204.99	205.00	197.00	200.00	194.92	2,000
2023-07-24	200.00	200.00	199.90	200.00	194.92	800
2023-07-21	200.00	205.00	200.00	201.00	195.89	2,800
2023-07-20	199.99	204.00	199.10	199.60	194.53	2,100
2023-07-19	200.00	200.00	192.50	193.33	188.42	2,500
2023-07-18	196.50	199.89	196.27	197.32	192.31	1,100
2023-07-17	205.00	205.00	202.00	203.63	198.46	500
2023-07-13	213.99	215.00	210.10	213.50	208.08	3,300
2023-07-12	214.98	214.98	206.50	207.06	201.80	3,400
2023-07-11	212.00	212.00	201.10	205.49	200.27	5,700
2023-07-10	208.99	211.50	200.00	201.09	195.98	4,400
2023-07-07	204.98	204.98	200.00	202.49	197.35	200
2023-07-06	190.00	195.00	190.00	192.50	187.61	200
2023-07-05	200.00	200.00	195.00	195.00	190.05	700
2023-07-04	195.00	195.00	195.00	195.00	190.05	600
2023-07-03	189.00	200.00	189.00	198.60	193.55	2,600
2023-06-27	188.00	188.00	187.00	187.25	182.49	700
2023-06-26	175.00	189.99	173.10	187.50	182.74	1,400
2023-06-23	171.51	181.99	171.51	181.99	177.37	1,200
2023-06-22	183.00	183.14	183.00	183.14	178.49	200
2023-06-21	187.01	195.00	183.14	183.14	178.49	7,000
2023-06-20	190.00	198.99	190.00	197.99	192.96	1,100
2023-06-19	186.10	193.50	186.02	189.68	184.86	1,900
2023-06-16	205.01	205.01	199.80	200.65	195.55	1,700
2023-06-15	223.90	223.99	216.00	216.00	210.51	2,200
2023-06-14	204.00	220.19	204.00	220.19	214.60	4,300
2023-06-13	209.50	210.00	196.00	204.83	199.63	1,600
2023-06-12	200.00	208.55	200.00	208.55	203.25	2,800
2023-06-09	199.00	199.00	194.00	194.00	189.07	500
2023-06-07	190.00	194.00	190.00	194.00	189.07	400
2023-06-02	194.00	200.00	181.00	194.00	189.07	300
2023-06-01	194.00	194.00	194.00	194.00	189.07	400
2023-05-31	194.58	194.58	193.99	194.00	189.07	600
2023-05-30	180.00	192.50	180.00	181.00	176.40	1,500
2023-05-29	177.51	179.50	177.51	179.10	174.55	800
2023-05-26	177.00	178.00	174.01	176.67	172.18	1,400
2023-05-24	180.00	184.00	180.00	182.00	177.38	1,500
2023-05-23	180.00	180.00	170.00	180.00	175.43	2,700
2023-05-22	189.00	189.00	180.00	180.00	175.43	1,000
2023-05-17	187.11	190.00	187.11	190.00	185.17	400
2023-05-15	194.85	194.85	194.85	194.85	189.90	200
2023-05-12	189.86	189.86	181.26	181.26	176.66	100
2023-05-11	181.01	181.50	181.01	181.26	176.66	500
2023-05-10	185.00	189.22	185.00	189.22	184.41	200
2023-05-08	189.44	189.44	189.00	189.22	184.41	300
2023-05-05	199.99	205.00	186.02	189.44	184.63	1,800
2023-05-04	199.99	199.99	199.99	199.99	194.91	100
2023-05-03	199.99	199.99	199.99	199.99	194.91	200
2023-05-02	200.00	200.00	199.99	199.99	194.91	100
2023-04-28	200.00	200.00	199.99	199.99	194.91	100
2023-04-27	186.50	199.99	186.50	199.99	194.91	300
2023-04-20	205.00	205.00	200.00	200.50	195.41	600
2023-04-18	208.00	212.00	208.00	210.29	204.95	900
2023-04-17	205.90	206.50	205.90	206.50	201.25	100

← NewerPage 14 of 19 · 1,113 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.