Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 310.00 | 310.00 | 310.00 | 310.00 | 302.12 | 1,500 |
| 2022-07-13 | 308.00 | 308.00 | 301.05 | 303.38 | 295.67 | 1,600 |
| 2022-07-07 | 302.04 | 305.00 | 301.10 | 305.00 | 297.25 | 600 |
| 2022-07-06 | 301.00 | 307.70 | 300.00 | 307.70 | 299.88 | 800 |
| 2022-07-05 | 301.05 | 301.05 | 301.05 | 301.05 | 293.40 | 200 |
| 2022-07-04 | 295.00 | 308.00 | 295.00 | 299.50 | 291.89 | 1,300 |
| 2022-07-01 | 302.00 | 302.00 | 302.00 | 302.00 | 294.33 | 300 |
| 2022-06-30 | 301.25 | 309.00 | 301.00 | 307.20 | 299.40 | 900 |
| 2022-06-29 | 318.98 | 318.98 | 318.97 | 318.97 | 310.87 | 200 |
| 2022-06-28 | 347.00 | 347.00 | 308.11 | 318.98 | 310.88 | 4,300 |
| 2022-06-27 | 338.00 | 338.00 | 332.00 | 332.50 | 324.05 | 500 |
| 2022-06-24 | 333.00 | 340.05 | 308.05 | 318.67 | 310.57 | 6,300 |
| 2022-06-23 | 320.00 | 338.00 | 320.00 | 333.00 | 324.54 | 2,500 |
| 2022-06-22 | 320.00 | 320.00 | 320.00 | 320.00 | 311.87 | 300 |
| 2022-06-21 | 288.00 | 315.00 | 288.00 | 303.40 | 295.69 | 700 |
| 2022-06-09 | 300.70 | 301.00 | 300.70 | 301.00 | 293.35 | 200 |
| 2022-06-08 | 291.00 | 291.00 | 291.00 | 291.00 | 283.61 | 500 |
| 2022-06-06 | 289.50 | 291.00 | 289.50 | 291.00 | 283.61 | 1,700 |
| 2022-06-03 | 300.00 | 300.00 | 290.10 | 290.10 | 282.73 | 200 |
| 2022-06-02 | 294.00 | 300.00 | 294.00 | 296.00 | 288.48 | 300 |
| 2022-05-31 | 300.00 | 300.50 | 300.00 | 300.00 | 292.38 | 700 |
| 2022-05-30 | 296.00 | 298.00 | 296.00 | 298.00 | 290.43 | 300 |
| 2022-05-27 | 311.02 | 312.00 | 300.00 | 300.01 | 292.39 | 2,000 |
| 2022-05-26 | 312.00 | 312.49 | 292.23 | 310.99 | 303.09 | 1,300 |
| 2022-05-25 | 291.00 | 300.00 | 290.00 | 291.00 | 283.61 | 600 |
| 2022-05-24 | 299.00 | 299.00 | 299.00 | 299.00 | 291.40 | 2,000 |
| 2022-05-20 | 307.00 | 307.00 | 290.00 | 295.00 | 287.51 | 500 |
| 2022-05-19 | 302.00 | 302.00 | 287.00 | 290.00 | 282.63 | 900 |
| 2022-05-18 | 280.00 | 283.15 | 280.00 | 283.15 | 275.96 | 700 |
| 2022-05-16 | 280.50 | 285.00 | 280.00 | 280.00 | 272.89 | 1,500 |
| 2022-05-13 | 292.00 | 292.00 | 291.00 | 291.00 | 283.61 | 1,600 |
| 2022-05-12 | 280.55 | 293.00 | 280.28 | 287.59 | 280.28 | 2,600 |
| 2022-05-11 | 303.00 | 303.00 | 303.00 | 303.00 | 295.30 | 100 |
| 2022-05-10 | 302.00 | 302.00 | 300.00 | 302.00 | 294.33 | 2,500 |
| 2022-05-09 | 310.00 | 310.00 | 302.00 | 302.00 | 294.33 | 1,600 |
| 2022-04-28 | 320.00 | 320.00 | 307.00 | 313.00 | 305.05 | 300 |
| 2022-04-27 | 327.50 | 327.50 | 327.50 | 327.50 | 319.18 | 100 |
| 2022-04-25 | 322.30 | 322.30 | 322.30 | 322.30 | 314.11 | 100 |
| 2022-04-22 | 322.00 | 322.51 | 322.00 | 322.30 | 314.11 | 800 |
| 2022-04-21 | 324.00 | 324.00 | 322.00 | 322.00 | 313.82 | 300 |
| 2022-04-20 | 325.50 | 325.50 | 324.75 | 324.75 | 316.50 | 2,400 |
| 2022-04-18 | 324.00 | 324.50 | 324.00 | 324.17 | 315.93 | 600 |
| 2022-04-15 | 330.00 | 331.99 | 320.00 | 331.99 | 323.56 | 6,000 |
| 2022-04-14 | 350.00 | 350.00 | 331.00 | 335.38 | 326.86 | 1,400 |
| 2022-04-13 | 340.00 | 342.00 | 335.00 | 335.00 | 326.49 | 500 |
| 2022-04-12 | 333.00 | 333.00 | 332.00 | 332.00 | 323.57 | 400 |
| 2022-04-11 | 332.28 | 332.28 | 322.00 | 327.00 | 318.69 | 1,700 |
| 2022-04-08 | 309.10 | 309.10 | 309.10 | 309.10 | 301.25 | 100 |
| 2022-04-07 | 311.20 | 320.00 | 311.20 | 320.00 | 311.87 | 200 |
| 2022-04-06 | 345.00 | 345.00 | 325.00 | 325.00 | 316.74 | 400 |
| 2022-04-05 | 329.00 | 330.00 | 324.00 | 329.00 | 320.64 | 1,400 |
| 2022-04-04 | 320.00 | 330.00 | 320.00 | 330.00 | 321.62 | 500 |
| 2022-04-01 | 321.00 | 334.00 | 321.00 | 330.67 | 322.27 | 1,000 |
| 2022-03-31 | 318.00 | 330.00 | 318.00 | 321.00 | 312.85 | 1,300 |
| 2022-03-30 | 330.00 | 330.00 | 320.01 | 320.01 | 311.88 | 1,000 |
| 2022-03-29 | 330.00 | 330.00 | 330.00 | 330.00 | 321.62 | 500 |
| 2022-03-28 | 320.00 | 330.00 | 320.00 | 330.00 | 321.62 | 500 |
| 2022-03-25 | 330.00 | 330.00 | 330.00 | 330.00 | 321.62 | 100 |
| 2022-03-24 | 329.10 | 329.10 | 329.10 | 329.10 | 320.74 | 100 |
| 2022-03-16 | 340.00 | 341.00 | 337.10 | 337.10 | 328.54 | 500 |
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.