Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 395.08 | 395.08 | 372.00 | 387.85 | 387.85 | 2,972 |
| 2026-07-23 | 398.00 | 410.00 | 395.00 | 395.09 | 395.09 | 11,218 |
| 2026-07-22 | 410.07 | 410.07 | 400.50 | 400.98 | 400.98 | 5,436 |
| 2026-07-21 | 400.00 | 423.80 | 400.00 | 410.07 | 410.07 | 5,988 |
| 2026-07-20 | 417.89 | 417.89 | 400.02 | 411.13 | 411.13 | 13,224 |
| 2026-07-17 | 428.00 | 434.00 | 423.00 | 429.46 | 418.55 | 18,191 |
| 2026-07-16 | 425.00 | 428.99 | 422.52 | 425.14 | 414.34 | 16,441 |
| 2026-07-15 | 424.00 | 425.00 | 420.02 | 422.39 | 411.66 | 5,618 |
| 2026-07-14 | 434.60 | 434.60 | 405.00 | 417.47 | 406.86 | 25,824 |
| 2026-07-13 | 430.00 | 439.90 | 430.00 | 433.30 | 422.29 | 9,455 |
| 2026-07-10 | 432.00 | 445.00 | 428.00 | 436.07 | 424.99 | 32,116 |
| 2026-07-09 | 423.00 | 463.66 | 418.00 | 429.28 | 418.37 | 214,474 |
| 2026-07-08 | 433.00 | 433.00 | 420.00 | 421.51 | 410.80 | 22,631 |
| 2026-07-07 | 433.99 | 435.00 | 430.00 | 432.97 | 421.97 | 14,113 |
| 2026-07-06 | 431.40 | 434.00 | 430.00 | 432.70 | 421.71 | 14,369 |
| 2026-07-03 | 433.00 | 434.00 | 429.00 | 431.37 | 420.41 | 13,519 |
| 2026-07-02 | 435.60 | 435.60 | 428.00 | 429.39 | 418.48 | 11,276 |
| 2026-07-01 | 431.00 | 442.60 | 430.00 | 432.29 | 421.31 | 15,766 |
| 2026-06-30 | 426.61 | 432.00 | 426.61 | 428.03 | 417.16 | 10,788 |
| 2026-06-29 | 438.00 | 438.00 | 425.00 | 426.61 | 415.77 | 31,359 |
| 2026-06-24 | 446.59 | 446.59 | 438.51 | 441.27 | 430.06 | 18,531 |
| 2026-06-23 | 448.51 | 454.99 | 441.00 | 443.03 | 431.78 | 18,919 |
| 2026-06-22 | 450.00 | 464.00 | 435.00 | 447.09 | 435.73 | 49,251 |
| 2026-06-19 | 441.00 | 448.00 | 434.00 | 444.27 | 432.98 | 111,710 |
| 2026-06-18 | 410.00 | 444.99 | 407.00 | 435.98 | 424.90 | 279,489 |
| 2026-06-17 | 376.84 | 408.33 | 367.99 | 405.16 | 394.87 | 143,758 |
| 2026-06-16 | 378.85 | 382.99 | 370.01 | 371.21 | 361.78 | 18,991 |
| 2026-06-15 | 372.00 | 386.90 | 360.00 | 378.85 | 369.23 | 40,072 |
| 2026-06-12 | 360.00 | 370.00 | 358.00 | 359.97 | 350.83 | 6,161 |
| 2026-06-11 | 358.00 | 374.00 | 345.00 | 359.55 | 350.42 | 20,829 |
| 2026-06-10 | 363.00 | 368.00 | 355.50 | 359.73 | 350.59 | 3,363 |
| 2026-06-09 | 356.90 | 374.00 | 353.00 | 362.02 | 352.82 | 8,011 |
| 2026-06-08 | 361.00 | 364.90 | 347.01 | 352.32 | 343.37 | 8,555 |
| 2026-06-05 | 359.41 | 372.00 | 359.41 | 364.42 | 355.16 | 19,160 |
| 2026-06-04 | 359.00 | 367.55 | 357.00 | 359.41 | 350.28 | 22,572 |
| 2026-06-03 | 336.96 | 369.19 | 335.00 | 357.20 | 348.13 | 52,964 |
| 2026-06-02 | 334.49 | 345.00 | 330.50 | 335.63 | 327.10 | 24,246 |
| 2026-06-01 | 330.00 | 341.00 | 330.00 | 335.58 | 327.05 | 8,650 |
| 2026-05-29 | 325.50 | 341.99 | 323.00 | 334.07 | 325.58 | 9,139 |
| 2026-05-25 | 334.99 | 334.99 | 310.00 | 328.39 | 320.05 | 13,514 |
| 2026-05-22 | 334.79 | 334.79 | 325.01 | 326.02 | 317.74 | 3,071 |
| 2026-05-21 | 328.00 | 339.49 | 322.51 | 332.81 | 324.36 | 3,902 |
| 2026-05-20 | 315.02 | 322.65 | 312.21 | 322.19 | 314.01 | 1,171 |
| 2026-05-19 | 319.48 | 325.00 | 312.21 | 320.37 | 312.23 | 1,218 |
| 2026-05-18 | 331.00 | 331.00 | 315.51 | 316.66 | 308.62 | 3,764 |
| 2026-05-15 | 340.80 | 345.00 | 326.01 | 329.98 | 321.60 | 9,836 |
| 2026-05-14 | 345.00 | 345.00 | 328.00 | 332.89 | 324.43 | 3,742 |
| 2026-05-13 | 335.00 | 340.00 | 328.00 | 332.02 | 323.59 | 3,334 |
| 2026-05-12 | 336.00 | 342.00 | 335.00 | 337.09 | 328.53 | 1,812 |
| 2026-05-11 | 339.00 | 339.00 | 335.60 | 338.97 | 330.36 | 2,980 |
| 2026-05-08 | 340.00 | 346.95 | 334.00 | 343.03 | 334.32 | 5,285 |
| 2026-05-07 | 345.00 | 347.00 | 330.00 | 346.33 | 337.53 | 12,032 |
| 2026-05-06 | 333.00 | 342.00 | 333.00 | 341.59 | 332.91 | 12,166 |
| 2026-05-05 | 329.44 | 331.00 | 326.61 | 329.84 | 321.46 | 926 |
| 2026-05-04 | 329.00 | 334.90 | 324.01 | 330.42 | 322.03 | 2,504 |
| 2026-04-30 | 324.49 | 330.99 | 315.01 | 323.01 | 314.80 | 5,255 |
| 2026-04-29 | 335.00 | 345.01 | 327.00 | 331.90 | 323.47 | 11,769 |
| 2026-04-28 | 325.00 | 341.00 | 320.00 | 334.87 | 326.36 | 3,832 |
| 2026-04-27 | 344.00 | 344.00 | 328.00 | 334.92 | 326.41 | 1,383 |
| 2026-04-24 | 329.49 | 338.00 | 305.00 | 331.05 | 322.64 | 7,566 |
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.