Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 255.00 | 263.99 | 250.00 | 253.76 | 247.31 | 1,200 |
| 2022-11-24 | 263.99 | 263.99 | 263.99 | 263.99 | 257.28 | 100 |
| 2022-11-23 | 263.99 | 263.99 | 263.99 | 263.99 | 257.28 | 100 |
| 2022-11-22 | 252.00 | 252.00 | 252.00 | 252.00 | 245.60 | 100 |
| 2022-11-21 | 250.00 | 260.00 | 250.00 | 260.00 | 253.40 | 1,100 |
| 2022-11-18 | 250.00 | 250.00 | 250.00 | 250.00 | 243.65 | 300 |
| 2022-11-14 | 250.00 | 268.00 | 250.00 | 253.00 | 246.57 | 4,300 |
| 2022-11-11 | 250.00 | 251.00 | 250.00 | 251.00 | 244.62 | 1,200 |
| 2022-11-10 | 250.00 | 250.15 | 249.00 | 250.00 | 243.65 | 700 |
| 2022-11-08 | 267.00 | 267.00 | 245.12 | 250.00 | 243.65 | 2,700 |
| 2022-11-07 | 264.99 | 264.99 | 264.99 | 264.99 | 258.26 | 100 |
| 2022-11-04 | 250.00 | 250.00 | 250.00 | 250.00 | 243.65 | 200 |
| 2022-11-03 | 250.00 | 250.00 | 250.00 | 250.00 | 243.65 | 800 |
| 2022-11-01 | 255.00 | 255.00 | 250.00 | 250.00 | 243.65 | 1,900 |
| 2022-10-31 | 260.00 | 260.00 | 260.00 | 260.00 | 253.40 | 100 |
| 2022-10-27 | 250.00 | 250.00 | 250.00 | 250.00 | 243.65 | 500 |
| 2022-10-26 | 252.00 | 252.00 | 250.00 | 250.00 | 243.65 | 700 |
| 2022-10-25 | 254.00 | 254.10 | 254.00 | 254.05 | 247.60 | 400 |
| 2022-10-24 | 265.25 | 265.25 | 265.00 | 265.00 | 258.27 | 200 |
| 2022-10-20 | 270.00 | 270.00 | 270.00 | 270.00 | 263.14 | 100 |
| 2022-10-17 | 265.00 | 265.00 | 265.00 | 265.00 | 258.27 | 100 |
| 2022-10-12 | 264.00 | 264.00 | 264.00 | 264.00 | 257.29 | 100 |
| 2022-10-11 | 279.49 | 279.49 | 279.49 | 279.49 | 272.39 | 100 |
| 2022-10-04 | 273.00 | 276.00 | 273.00 | 274.00 | 267.04 | 1,600 |
| 2022-09-29 | 267.00 | 274.00 | 267.00 | 274.00 | 267.04 | 400 |
| 2022-09-28 | 265.00 | 268.00 | 265.00 | 268.00 | 261.19 | 600 |
| 2022-09-26 | 260.00 | 273.00 | 260.00 | 273.00 | 266.06 | 200 |
| 2022-09-15 | 274.00 | 274.00 | 265.00 | 273.00 | 266.06 | 400 |
| 2022-09-09 | 274.99 | 274.99 | 274.99 | 274.99 | 268.00 | 100 |
| 2022-09-08 | 275.00 | 275.00 | 275.00 | 275.00 | 268.01 | 400 |
| 2022-09-07 | 275.00 | 275.00 | 275.00 | 275.00 | 268.01 | 200 |
| 2022-09-05 | 280.87 | 280.87 | 280.87 | 280.87 | 273.73 | 100 |
| 2022-09-02 | 275.00 | 280.87 | 275.00 | 280.87 | 273.73 | 400 |
| 2022-09-01 | 276.00 | 276.00 | 276.00 | 276.00 | 268.99 | 100 |
| 2022-08-31 | 275.00 | 275.00 | 275.00 | 275.00 | 268.01 | 1,100 |
| 2022-08-30 | 280.00 | 280.00 | 279.00 | 279.00 | 271.91 | 500 |
| 2022-08-29 | 280.00 | 280.00 | 280.00 | 280.00 | 272.89 | 1,400 |
| 2022-08-24 | 289.00 | 289.00 | 289.00 | 289.00 | 281.66 | 100 |
| 2022-08-23 | 285.00 | 290.00 | 285.00 | 289.00 | 281.66 | 3,100 |
| 2022-08-19 | 295.00 | 295.00 | 290.00 | 290.50 | 283.12 | 1,000 |
| 2022-08-18 | 285.87 | 294.99 | 285.87 | 294.99 | 287.50 | 200 |
| 2022-08-17 | 291.00 | 291.00 | 282.50 | 282.50 | 275.32 | 500 |
| 2022-08-16 | 285.00 | 290.00 | 285.00 | 286.83 | 279.54 | 1,000 |
| 2022-08-15 | 290.00 | 290.99 | 290.00 | 290.00 | 282.63 | 1,500 |
| 2022-08-12 | 287.00 | 290.00 | 285.00 | 289.99 | 282.62 | 900 |
| 2022-08-11 | 285.00 | 285.50 | 285.00 | 285.50 | 278.25 | 600 |
| 2022-08-10 | 280.70 | 285.00 | 280.00 | 285.00 | 277.76 | 900 |
| 2022-08-05 | 276.90 | 281.00 | 271.00 | 280.70 | 273.57 | 1,800 |
| 2022-08-04 | 273.00 | 274.00 | 270.00 | 270.41 | 263.54 | 1,100 |
| 2022-08-03 | 270.00 | 279.90 | 266.00 | 278.53 | 271.45 | 3,500 |
| 2022-08-02 | 290.00 | 290.00 | 270.00 | 272.67 | 265.74 | 1,200 |
| 2022-07-29 | 280.72 | 280.72 | 280.00 | 280.00 | 272.89 | 600 |
| 2022-07-28 | 290.00 | 290.00 | 280.00 | 280.72 | 273.59 | 2,800 |
| 2022-07-27 | 280.00 | 290.00 | 280.00 | 285.00 | 277.76 | 700 |
| 2022-07-26 | 301.00 | 301.00 | 301.00 | 301.00 | 293.35 | 100 |
| 2022-07-21 | 285.00 | 285.00 | 285.00 | 285.00 | 277.76 | 100 |
| 2022-07-20 | 291.00 | 291.00 | 291.00 | 291.00 | 283.61 | 200 |
| 2022-07-19 | 291.10 | 291.10 | 291.00 | 291.00 | 283.61 | 500 |
| 2022-07-18 | 302.00 | 302.00 | 286.05 | 290.00 | 282.63 | 1,700 |
| 2022-07-15 | 302.00 | 302.00 | 302.00 | 302.00 | 294.33 | 200 |
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.