Hinopak Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	208.00	208.00	205.00	206.50	201.25	200
2023-04-11	200.00	205.00	200.00	205.00	199.79	400
2023-04-10	200.00	200.00	200.00	200.00	194.92	200
2023-04-07	193.50	195.00	193.50	194.25	189.32	300
2023-04-04	195.00	195.00	193.50	193.50	188.58	100
2023-04-03	197.20	197.20	190.00	193.50	188.58	400
2023-03-31	200.00	200.50	200.00	200.50	195.41	100
2023-03-30	200.00	201.00	200.00	200.50	195.41	50,300
2023-03-29	200.00	200.00	200.00	200.00	194.92	50,000
2023-03-28	200.00	200.00	200.00	200.00	194.92	50,000
2023-03-27	200.00	200.00	200.00	200.00	194.92	50,100
2023-03-24	220.00	220.00	207.00	211.00	205.64	400
2023-03-22	204.00	219.45	202.10	213.67	208.24	2,500
2023-03-21	199.00	205.00	198.50	204.40	199.21	2,400
2023-03-15	191.00	199.90	191.00	193.23	188.32	400
2023-03-14	192.00	200.00	192.00	200.00	194.92	100
2023-03-13	205.00	205.00	195.00	200.00	194.92	700
2023-03-09	191.00	202.00	191.00	192.75	187.85	500
2023-03-08	194.00	197.50	191.10	192.84	187.94	1,200
2023-03-02	203.00	203.00	202.00	202.00	196.87	700
2023-02-20	195.00	195.00	191.00	192.00	187.12	400
2023-02-17	192.00	192.00	188.63	188.63	183.84	100
2023-02-16	187.02	199.98	187.00	188.63	183.84	1,300
2023-02-15	194.01	198.00	194.00	196.00	191.02	300
2023-02-14	205.00	205.00	201.50	203.83	198.65	300
2023-02-10	209.00	209.00	204.00	205.00	199.79	700
2023-02-09	207.00	211.00	205.00	208.02	202.74	1,600
2023-02-07	201.02	211.00	201.02	211.00	205.64	600
2023-02-02	215.89	215.89	215.89	215.89	210.41	100
2023-02-01	187.00	215.89	187.00	215.89	210.41	2,100
2023-01-31	201.00	201.00	201.00	201.00	195.89	1,700
2023-01-30	201.00	207.50	201.00	201.00	195.89	4,600
2023-01-27	228.99	228.99	198.00	207.50	202.23	4,400
2023-01-26	194.00	213.20	194.00	213.20	207.78	127,200
2023-01-25	205.00	205.00	195.00	198.33	193.29	400
2023-01-24	210.00	210.00	206.00	207.33	202.06	1,100
2023-01-23	206.00	210.00	206.00	208.00	202.72	300
2023-01-16	201.00	209.99	201.00	205.50	200.28	200
2023-01-12	197.00	206.13	197.00	201.00	195.89	3,800
2023-01-11	203.00	209.25	203.00	206.13	200.89	200
2023-01-10	217.00	217.00	215.00	216.33	210.83	300
2023-01-09	217.00	217.00	217.00	217.00	211.49	200
2023-01-06	217.00	221.00	215.00	219.00	213.44	400
2023-01-05	210.00	214.50	210.00	213.50	208.08	2,200
2023-01-02	226.50	226.50	226.50	226.50	220.75	100
2022-12-30	228.00	228.00	225.00	226.50	220.75	200
2022-12-29	212.00	221.00	212.00	221.00	215.39	600
2022-12-28	207.00	212.00	206.02	209.01	203.70	400
2022-12-26	222.54	222.54	222.54	222.54	216.89	100
2022-12-22	222.00	222.54	222.00	222.54	216.89	100
2022-12-20	228.54	228.54	222.54	222.54	216.89	100
2022-12-19	223.50	223.50	222.07	222.54	216.89	400
2022-12-15	226.00	239.50	226.00	239.50	233.42	100
2022-12-08	228.02	240.00	227.10	239.50	233.42	600
2022-12-06	245.50	245.50	245.50	245.50	239.26	100
2022-12-05	248.00	248.00	245.50	245.50	239.26	700
2022-12-02	246.00	246.00	245.00	245.67	239.43	300
2022-12-01	236.50	251.00	236.01	247.00	240.73	1,800
2022-11-30	240.01	250.00	233.40	250.00	243.65	1,600
2022-11-29	260.00	260.00	250.00	252.31	245.90	500

← NewerPage 15 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.