Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 476.28 | 477.00 | 450.00 | 468.17 | 456.28 | 7,004 |
| 2026-01-23 | 478.00 | 485.00 | 475.01 | 476.28 | 464.18 | 8,632 |
| 2026-01-22 | 471.01 | 476.00 | 471.00 | 475.73 | 463.64 | 7,997 |
| 2026-01-21 | 479.81 | 483.00 | 470.00 | 471.44 | 459.46 | 3,316 |
| 2026-01-20 | 467.11 | 479.89 | 466.00 | 476.58 | 464.47 | 9,947 |
| 2026-01-19 | 474.41 | 474.80 | 465.66 | 473.17 | 461.15 | 4,791 |
| 2026-01-16 | 471.00 | 474.60 | 464.02 | 474.41 | 462.36 | 10,019 |
| 2026-01-15 | 475.00 | 475.00 | 461.01 | 464.05 | 452.26 | 13,938 |
| 2026-01-14 | 478.51 | 478.99 | 471.39 | 474.83 | 462.77 | 6,568 |
| 2026-01-13 | 488.00 | 488.00 | 478.00 | 478.17 | 466.02 | 9,143 |
| 2026-01-12 | 489.13 | 493.75 | 480.00 | 486.84 | 474.47 | 17,950 |
| 2026-01-09 | 494.89 | 499.89 | 482.00 | 489.13 | 476.70 | 12,181 |
| 2026-01-08 | 479.89 | 509.89 | 479.89 | 492.84 | 480.32 | 57,095 |
| 2026-01-07 | 477.82 | 487.00 | 466.07 | 478.16 | 466.01 | 14,317 |
| 2026-01-06 | 482.00 | 488.00 | 477.01 | 477.82 | 465.68 | 16,437 |
| 2026-01-05 | 465.35 | 490.00 | 461.00 | 477.04 | 464.92 | 33,259 |
| 2026-01-02 | 459.00 | 469.00 | 458.01 | 465.35 | 453.53 | 7,732 |
| 2026-01-01 | 455.00 | 463.00 | 455.00 | 459.89 | 448.21 | 6,117 |
| 2025-12-31 | 463.95 | 463.95 | 451.00 | 455.26 | 443.69 | 13,259 |
| 2025-12-30 | 461.95 | 463.99 | 460.00 | 461.02 | 449.31 | 4,909 |
| 2025-12-29 | 464.90 | 465.00 | 455.72 | 457.64 | 446.01 | 8,563 |
| 2025-12-26 | 473.00 | 473.00 | 459.05 | 461.03 | 449.32 | 15,633 |
| 2025-12-24 | 470.00 | 473.00 | 470.00 | 471.01 | 459.04 | 1,579 |
| 2025-12-23 | 471.85 | 474.99 | 470.01 | 470.08 | 458.14 | 6,885 |
| 2025-12-22 | 475.00 | 479.00 | 471.01 | 471.85 | 459.86 | 4,786 |
| 2025-12-19 | 486.02 | 488.00 | 472.10 | 474.85 | 462.79 | 17,156 |
| 2025-12-18 | 472.00 | 519.09 | 467.01 | 486.02 | 473.67 | 105,828 |
| 2025-12-17 | 478.36 | 478.36 | 465.00 | 471.90 | 459.91 | 5,444 |
| 2025-12-16 | 475.50 | 481.99 | 475.00 | 478.36 | 466.21 | 3,004 |
| 2025-12-15 | 480.20 | 488.00 | 477.00 | 479.26 | 467.08 | 9,987 |
| 2025-12-12 | 482.00 | 485.50 | 480.00 | 482.16 | 469.91 | 3,615 |
| 2025-12-11 | 482.30 | 490.00 | 480.00 | 485.69 | 473.35 | 5,423 |
| 2025-12-10 | 481.00 | 484.50 | 481.00 | 483.77 | 471.48 | 4,662 |
| 2025-12-09 | 483.00 | 483.00 | 478.00 | 481.18 | 468.96 | 8,165 |
| 2025-12-08 | 489.90 | 489.90 | 481.20 | 482.02 | 469.77 | 9,809 |
| 2025-12-05 | 487.00 | 495.00 | 483.00 | 489.90 | 477.45 | 8,596 |
| 2025-12-04 | 495.00 | 495.00 | 483.01 | 485.84 | 473.50 | 2,737 |
| 2025-12-03 | 488.95 | 489.00 | 485.01 | 488.46 | 476.05 | 3,385 |
| 2025-12-02 | 499.90 | 499.90 | 489.01 | 489.26 | 476.83 | 6,468 |
| 2025-12-01 | 489.90 | 495.00 | 489.01 | 490.36 | 477.90 | 4,904 |
| 2025-11-28 | 489.90 | 495.33 | 483.00 | 486.75 | 474.38 | 10,356 |
| 2025-11-27 | 498.00 | 498.00 | 483.12 | 487.30 | 474.92 | 24,624 |
| 2025-11-26 | 511.00 | 520.00 | 482.30 | 495.30 | 482.72 | 28,928 |
| 2025-11-25 | 514.89 | 525.00 | 511.00 | 513.13 | 500.09 | 17,765 |
| 2025-11-24 | 517.99 | 517.99 | 506.00 | 509.17 | 496.24 | 3,594 |
| 2025-11-21 | 514.00 | 514.00 | 505.00 | 509.80 | 496.85 | 7,358 |
| 2025-11-20 | 514.00 | 521.00 | 512.00 | 513.53 | 500.48 | 7,798 |
| 2025-11-19 | 509.00 | 530.00 | 509.00 | 511.03 | 498.05 | 24,635 |
| 2025-11-18 | 510.00 | 515.00 | 508.00 | 509.05 | 496.12 | 2,266 |
| 2025-11-17 | 508.00 | 529.00 | 502.30 | 510.00 | 497.04 | 15,380 |
| 2025-11-14 | 507.95 | 509.90 | 505.02 | 508.77 | 495.85 | 2,159 |
| 2025-11-13 | 504.90 | 516.80 | 500.91 | 509.88 | 496.93 | 2,869 |
| 2025-11-12 | 501.00 | 509.75 | 492.00 | 500.91 | 488.18 | 2,837 |
| 2025-11-11 | 514.00 | 514.00 | 501.00 | 502.87 | 490.10 | 4,451 |
| 2025-11-10 | 511.05 | 537.00 | 500.00 | 513.42 | 500.38 | 25,211 |
| 2025-11-07 | 510.01 | 517.99 | 510.00 | 511.05 | 498.07 | 4,991 |
| 2025-11-06 | 510.55 | 517.95 | 508.15 | 511.51 | 498.52 | 3,465 |
| 2025-11-05 | 495.10 | 525.00 | 495.10 | 514.69 | 501.61 | 27,856 |
| 2025-11-04 | 503.79 | 507.00 | 493.00 | 498.26 | 485.60 | 7,101 |
| 2025-11-03 | 507.00 | 507.00 | 497.00 | 499.53 | 486.84 | 10,647 |
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.