Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 329.90 | 340.00 | 329.90 | 333.81 | 325.33 | 2,127 |
| 2026-04-22 | 340.00 | 340.00 | 332.01 | 335.26 | 326.74 | 10,304 |
| 2026-04-21 | 350.50 | 350.50 | 337.81 | 339.28 | 330.66 | 7,815 |
| 2026-04-20 | 340.00 | 356.00 | 331.00 | 340.65 | 332.00 | 30,301 |
| 2026-04-17 | 322.00 | 347.99 | 322.00 | 344.26 | 335.51 | 57,583 |
| 2026-04-16 | 316.95 | 321.00 | 309.00 | 318.79 | 310.69 | 20,479 |
| 2026-04-15 | 308.00 | 317.95 | 301.03 | 310.33 | 302.45 | 12,609 |
| 2026-04-14 | 295.12 | 308.00 | 292.16 | 300.84 | 293.20 | 12,650 |
| 2026-04-13 | 290.58 | 299.50 | 276.50 | 290.77 | 283.38 | 4,871 |
| 2026-04-10 | 308.00 | 310.00 | 300.00 | 301.53 | 293.87 | 10,943 |
| 2026-04-09 | 310.00 | 310.00 | 297.01 | 300.42 | 292.79 | 14,258 |
| 2026-04-08 | 307.89 | 311.00 | 298.00 | 309.13 | 301.28 | 28,345 |
| 2026-04-07 | 282.00 | 285.98 | 280.00 | 283.60 | 276.40 | 3,992 |
| 2026-04-06 | 284.00 | 294.00 | 276.05 | 281.64 | 274.49 | 14,752 |
| 2026-04-03 | 286.00 | 295.00 | 281.00 | 283.29 | 276.09 | 28,964 |
| 2026-04-02 | 295.00 | 307.00 | 280.00 | 298.35 | 290.77 | 29,312 |
| 2026-04-01 | 299.00 | 315.95 | 279.99 | 296.83 | 289.29 | 81,372 |
| 2026-03-31 | 284.99 | 302.95 | 276.01 | 301.78 | 294.11 | 26,158 |
| 2026-03-30 | 290.03 | 293.99 | 264.69 | 275.41 | 268.41 | 65,837 |
| 2026-03-27 | 300.00 | 300.00 | 285.00 | 294.10 | 286.63 | 3,411 |
| 2026-03-26 | 317.00 | 317.00 | 300.00 | 300.00 | 292.38 | 5,974 |
| 2026-03-25 | 323.30 | 325.00 | 307.00 | 311.79 | 303.87 | 27,371 |
| 2026-03-24 | 308.00 | 321.01 | 290.00 | 321.01 | 312.86 | 36,673 |
| 2026-03-19 | 295.00 | 300.00 | 280.00 | 291.83 | 284.42 | 2,894 |
| 2026-03-18 | 290.32 | 298.90 | 290.32 | 297.40 | 289.84 | 946 |
| 2026-03-17 | 298.90 | 299.00 | 290.00 | 291.99 | 284.57 | 1,020 |
| 2026-03-16 | 290.02 | 298.50 | 282.02 | 286.36 | 279.09 | 20,254 |
| 2026-03-13 | 292.90 | 298.99 | 286.01 | 292.85 | 285.41 | 1,088 |
| 2026-03-12 | 294.01 | 302.00 | 290.50 | 292.80 | 285.36 | 1,426 |
| 2026-03-11 | 297.50 | 300.00 | 286.00 | 294.01 | 286.54 | 2,296 |
| 2026-03-10 | 280.00 | 304.99 | 280.00 | 296.40 | 288.87 | 3,292 |
| 2026-03-09 | 300.07 | 300.07 | 271.74 | 278.22 | 271.15 | 12,516 |
| 2026-03-06 | 304.50 | 308.90 | 298.00 | 301.93 | 294.26 | 13,857 |
| 2026-03-05 | 301.01 | 306.90 | 296.10 | 303.26 | 295.56 | 12,491 |
| 2026-03-04 | 313.75 | 313.75 | 301.10 | 305.75 | 297.98 | 6,891 |
| 2026-03-03 | 310.01 | 332.00 | 299.33 | 311.05 | 303.15 | 16,539 |
| 2026-03-02 | 335.00 | 359.00 | 332.59 | 332.59 | 324.14 | 4,275 |
| 2026-02-27 | 363.00 | 372.00 | 363.00 | 369.54 | 360.15 | 5,286 |
| 2026-02-26 | 370.70 | 381.00 | 356.00 | 362.59 | 353.38 | 8,534 |
| 2026-02-25 | 380.99 | 380.99 | 365.00 | 370.61 | 361.20 | 1,084 |
| 2026-02-24 | 363.00 | 385.00 | 345.01 | 366.29 | 356.98 | 3,910 |
| 2026-02-23 | 395.00 | 400.00 | 360.00 | 363.49 | 354.26 | 8,905 |
| 2026-02-20 | 407.99 | 407.99 | 389.99 | 396.18 | 386.12 | 1,592 |
| 2026-02-19 | 404.00 | 406.00 | 395.00 | 396.15 | 386.09 | 484 |
| 2026-02-18 | 406.01 | 413.00 | 395.52 | 406.98 | 396.64 | 4,375 |
| 2026-02-17 | 412.90 | 413.00 | 405.15 | 405.31 | 395.01 | 2,858 |
| 2026-02-16 | 427.98 | 435.00 | 400.01 | 405.94 | 395.63 | 10,956 |
| 2026-02-13 | 428.00 | 428.00 | 418.02 | 420.82 | 410.13 | 3,744 |
| 2026-02-12 | 426.10 | 433.40 | 418.00 | 420.00 | 409.33 | 7,887 |
| 2026-02-11 | 426.00 | 438.00 | 426.00 | 426.68 | 415.84 | 11,026 |
| 2026-02-10 | 424.00 | 466.77 | 423.00 | 430.85 | 419.90 | 107,342 |
| 2026-02-09 | 432.00 | 432.00 | 423.00 | 424.34 | 413.56 | 2,987 |
| 2026-02-06 | 434.68 | 434.68 | 427.00 | 430.11 | 419.18 | 2,530 |
| 2026-02-04 | 435.00 | 435.00 | 429.00 | 429.92 | 419.00 | 2,309 |
| 2026-02-03 | 429.28 | 435.00 | 428.00 | 429.64 | 418.73 | 4,916 |
| 2026-02-02 | 430.00 | 437.00 | 428.00 | 429.28 | 418.37 | 3,282 |
| 2026-01-30 | 438.56 | 438.56 | 418.00 | 432.77 | 421.78 | 3,392 |
| 2026-01-29 | 440.90 | 448.79 | 430.00 | 438.56 | 427.42 | 16,764 |
| 2026-01-28 | 473.20 | 478.98 | 433.00 | 440.16 | 428.98 | 34,978 |
| 2026-01-27 | 468.00 | 474.99 | 459.00 | 473.20 | 461.18 | 8,543 |
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.