Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 320.00 | 320.01 | 315.00 | 315.00 | 307.00 | 1,100 |
| 2022-03-11 | 345.00 | 345.00 | 335.00 | 335.00 | 326.49 | 300 |
| 2022-03-10 | 345.00 | 354.00 | 325.00 | 325.00 | 316.74 | 1,000 |
| 2022-03-09 | 329.00 | 330.00 | 329.00 | 330.00 | 321.62 | 500 |
| 2022-03-08 | 309.11 | 334.99 | 309.11 | 320.00 | 311.87 | 700 |
| 2022-03-07 | 321.05 | 321.05 | 321.05 | 321.05 | 312.89 | 100 |
| 2022-03-04 | 350.00 | 350.00 | 347.00 | 347.00 | 338.18 | 200 |
| 2022-03-03 | 345.00 | 345.00 | 345.00 | 345.00 | 336.24 | 100 |
| 2022-03-02 | 350.00 | 350.00 | 350.00 | 350.00 | 341.11 | 200 |
| 2022-03-01 | 361.99 | 361.99 | 340.00 | 346.95 | 338.14 | 600 |
| 2022-02-28 | 325.10 | 343.88 | 312.00 | 337.15 | 328.59 | 4,500 |
| 2022-02-25 | 305.30 | 335.00 | 305.25 | 331.90 | 323.47 | 1,200 |
| 2022-02-24 | 330.00 | 330.00 | 310.01 | 312.00 | 304.07 | 700 |
| 2022-02-23 | 337.49 | 337.49 | 330.00 | 333.95 | 325.47 | 700 |
| 2022-02-22 | 325.50 | 336.00 | 320.05 | 323.25 | 315.04 | 5,800 |
| 2022-02-21 | 341.86 | 345.00 | 327.10 | 338.83 | 330.22 | 3,100 |
| 2022-02-18 | 355.00 | 355.00 | 335.00 | 341.86 | 333.18 | 5,300 |
| 2022-02-16 | 375.00 | 375.00 | 360.00 | 360.00 | 350.85 | 1,100 |
| 2022-02-10 | 356.00 | 359.00 | 351.10 | 351.10 | 342.18 | 1,000 |
| 2022-02-09 | 356.00 | 356.00 | 356.00 | 356.00 | 346.96 | 100 |
| 2022-02-08 | 355.00 | 355.00 | 355.00 | 355.00 | 345.98 | 400 |
| 2022-02-07 | 360.00 | 360.00 | 360.00 | 360.00 | 350.85 | 200 |
| 2022-02-04 | 355.11 | 355.11 | 355.11 | 355.11 | 346.09 | 100 |
| 2022-02-03 | 365.00 | 365.20 | 360.00 | 360.00 | 350.85 | 1,900 |
| 2022-02-02 | 370.00 | 370.00 | 360.00 | 365.00 | 355.73 | 2,400 |
| 2022-02-01 | 362.00 | 365.00 | 336.11 | 350.02 | 341.13 | 800 |
| 2022-01-31 | 348.75 | 361.02 | 348.75 | 361.02 | 351.85 | 1,100 |
| 2022-01-28 | 370.00 | 377.00 | 370.00 | 377.00 | 367.42 | 200 |
| 2022-01-27 | 370.00 | 380.00 | 358.01 | 358.01 | 348.92 | 800 |
| 2022-01-20 | 360.00 | 360.00 | 360.00 | 360.00 | 350.85 | 300 |
| 2022-01-19 | 356.00 | 374.00 | 356.00 | 367.00 | 357.68 | 500 |
| 2022-01-14 | 378.00 | 378.00 | 377.99 | 377.99 | 368.39 | 400 |
| 2022-01-13 | 365.10 | 384.50 | 365.00 | 377.89 | 368.29 | 1,000 |
| 2022-01-11 | 384.50 | 384.50 | 384.50 | 384.50 | 374.73 | 100 |
| 2022-01-10 | 385.00 | 389.00 | 380.00 | 384.50 | 374.73 | 1,300 |
| 2022-01-07 | 380.00 | 385.00 | 379.95 | 385.00 | 375.22 | 500 |
| 2022-01-06 | 380.00 | 385.00 | 380.00 | 385.00 | 375.22 | 500 |
| 2022-01-05 | 399.95 | 399.99 | 372.02 | 380.00 | 370.35 | 900 |
| 2022-01-04 | 374.50 | 375.00 | 362.00 | 374.99 | 365.46 | 2,700 |
| 2021-12-31 | 364.49 | 365.00 | 350.00 | 353.17 | 344.20 | 3,900 |
| 2021-12-30 | 363.90 | 363.90 | 363.90 | 363.90 | 354.66 | 1,600 |
| 2021-12-29 | 362.00 | 366.00 | 361.00 | 363.90 | 354.66 | 600 |
| 2021-12-28 | 362.50 | 369.00 | 362.00 | 362.00 | 352.80 | 600 |
| 2021-12-24 | 360.00 | 361.00 | 360.00 | 360.00 | 350.85 | 500 |
| 2021-12-23 | 350.00 | 360.00 | 350.00 | 360.00 | 350.85 | 1,200 |
| 2021-12-22 | 362.00 | 362.00 | 361.01 | 361.01 | 351.84 | 300 |
| 2021-12-21 | 363.00 | 363.00 | 357.00 | 361.00 | 351.83 | 800 |
| 2021-12-20 | 340.00 | 363.00 | 340.00 | 360.17 | 351.02 | 1,800 |
| 2021-12-17 | 359.50 | 359.50 | 359.50 | 359.50 | 350.37 | 100 |
| 2021-12-16 | 330.00 | 340.00 | 330.00 | 339.00 | 330.39 | 400 |
| 2021-12-15 | 349.99 | 349.99 | 336.00 | 349.00 | 340.13 | 700 |
| 2021-12-14 | 305.11 | 330.01 | 305.11 | 330.01 | 321.63 | 500 |
| 2021-12-13 | 326.00 | 327.00 | 325.00 | 327.00 | 318.69 | 400 |
| 2021-12-10 | 324.99 | 329.00 | 324.99 | 329.00 | 320.64 | 700 |
| 2021-12-09 | 321.06 | 321.06 | 318.00 | 320.51 | 312.37 | 900 |
| 2021-12-08 | 321.00 | 340.00 | 320.00 | 340.00 | 331.36 | 1,600 |
| 2021-12-07 | 325.00 | 325.00 | 325.00 | 325.00 | 316.74 | 300 |
| 2021-12-06 | 325.60 | 325.60 | 320.00 | 320.00 | 311.87 | 700 |
| 2021-12-03 | 364.00 | 365.67 | 321.11 | 329.61 | 321.24 | 2,000 |
| 2021-12-02 | 342.00 | 345.00 | 340.13 | 340.16 | 331.52 | 3,700 |
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.