Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 490.00 | 508.00 | 490.00 | 505.85 | 493.00 | 4,604 |
| 2025-10-30 | 501.00 | 519.00 | 495.00 | 498.15 | 485.50 | 5,777 |
| 2025-10-29 | 501.00 | 507.00 | 490.00 | 498.63 | 485.96 | 8,919 |
| 2025-10-28 | 509.00 | 514.00 | 501.00 | 503.20 | 490.42 | 14,844 |
| 2025-10-27 | 514.01 | 519.00 | 475.00 | 509.98 | 497.02 | 7,860 |
| 2025-10-24 | 519.99 | 520.00 | 515.00 | 516.19 | 503.08 | 3,976 |
| 2025-10-23 | 533.99 | 533.99 | 515.01 | 519.21 | 506.02 | 16,278 |
| 2025-10-22 | 523.00 | 541.00 | 523.00 | 530.06 | 516.59 | 33,900 |
| 2025-10-21 | 540.00 | 540.00 | 522.00 | 524.22 | 510.90 | 23,662 |
| 2025-10-20 | 505.01 | 555.99 | 505.01 | 536.37 | 522.74 | 68,070 |
| 2025-10-17 | 514.10 | 517.50 | 505.00 | 506.74 | 493.87 | 7,892 |
| 2025-10-16 | 509.89 | 518.49 | 509.00 | 514.13 | 501.07 | 9,888 |
| 2025-10-15 | 514.20 | 520.00 | 509.21 | 509.89 | 496.94 | 11,322 |
| 2025-10-14 | 509.84 | 516.00 | 506.00 | 514.11 | 501.05 | 7,958 |
| 2025-10-13 | 505.00 | 518.00 | 490.01 | 502.38 | 489.62 | 27,666 |
| 2025-10-10 | 525.01 | 528.00 | 501.10 | 518.10 | 504.94 | 12,065 |
| 2025-10-09 | 540.00 | 540.00 | 525.00 | 529.59 | 516.14 | 11,288 |
| 2025-10-08 | 542.00 | 542.00 | 524.00 | 538.89 | 525.20 | 39,188 |
| 2025-10-07 | 553.51 | 565.99 | 539.00 | 542.93 | 529.14 | 47,751 |
| 2025-10-06 | 540.00 | 559.99 | 530.00 | 551.22 | 537.22 | 99,007 |
| 2025-10-03 | 509.00 | 540.00 | 505.12 | 528.69 | 515.26 | 56,903 |
| 2025-10-02 | 504.97 | 510.00 | 502.01 | 507.71 | 494.81 | 16,487 |
| 2025-10-01 | 505.00 | 508.00 | 500.00 | 504.97 | 492.14 | 13,150 |
| 2025-09-30 | 504.99 | 506.00 | 496.50 | 505.75 | 492.90 | 20,517 |
| 2025-09-29 | 505.00 | 507.00 | 498.00 | 505.02 | 492.19 | 18,554 |
| 2025-09-26 | 500.00 | 510.00 | 490.00 | 504.46 | 491.64 | 24,970 |
| 2025-09-25 | 509.40 | 511.99 | 500.00 | 502.69 | 489.92 | 20,340 |
| 2025-09-24 | 515.00 | 516.00 | 507.20 | 509.40 | 496.46 | 11,930 |
| 2025-09-23 | 514.00 | 518.50 | 510.00 | 513.55 | 500.50 | 8,517 |
| 2025-09-22 | 512.00 | 519.90 | 512.00 | 514.00 | 500.94 | 8,807 |
| 2025-09-19 | 525.00 | 528.22 | 510.53 | 516.18 | 503.07 | 6,829 |
| 2025-09-18 | 528.90 | 528.90 | 511.00 | 522.63 | 509.35 | 22,100 |
| 2025-09-17 | 515.96 | 515.96 | 505.00 | 510.74 | 497.77 | 6,826 |
| 2025-09-16 | 514.89 | 515.64 | 510.00 | 511.35 | 498.36 | 5,778 |
| 2025-09-15 | 515.00 | 518.00 | 510.10 | 511.75 | 498.75 | 6,376 |
| 2025-09-12 | 517.07 | 520.00 | 507.00 | 511.35 | 498.36 | 21,167 |
| 2025-09-11 | 529.89 | 529.89 | 520.10 | 520.45 | 507.23 | 5,763 |
| 2025-09-10 | 520.00 | 525.79 | 520.00 | 523.06 | 509.77 | 9,657 |
| 2025-09-09 | 528.97 | 528.97 | 520.51 | 521.63 | 508.38 | 6,561 |
| 2025-09-08 | 534.00 | 534.90 | 522.45 | 524.81 | 511.48 | 16,441 |
| 2025-09-05 | 533.00 | 535.00 | 524.23 | 530.92 | 517.43 | 13,380 |
| 2025-09-04 | 537.99 | 539.99 | 530.00 | 532.67 | 519.14 | 14,330 |
| 2025-09-03 | 543.99 | 543.99 | 537.00 | 537.99 | 524.32 | 16,142 |
| 2025-09-02 | 535.00 | 544.89 | 535.00 | 537.17 | 523.52 | 11,818 |
| 2025-09-01 | 525.01 | 535.38 | 525.00 | 532.91 | 519.37 | 15,279 |
| 2025-08-29 | 548.99 | 560.00 | 510.30 | 520.37 | 507.15 | 73,287 |
| 2025-08-28 | 527.00 | 554.98 | 527.00 | 545.00 | 531.15 | 17,140 |
| 2025-08-27 | 554.89 | 554.89 | 525.00 | 530.72 | 517.24 | 19,877 |
| 2025-08-26 | 551.00 | 557.00 | 544.00 | 547.82 | 533.90 | 27,396 |
| 2025-08-25 | 548.00 | 554.00 | 547.50 | 550.22 | 536.24 | 5,917 |
| 2025-08-22 | 563.00 | 563.00 | 550.00 | 552.10 | 538.07 | 10,327 |
| 2025-08-21 | 569.00 | 569.00 | 550.03 | 556.95 | 542.80 | 18,417 |
| 2025-08-20 | 567.56 | 570.00 | 551.01 | 560.14 | 545.91 | 10,477 |
| 2025-08-19 | 566.72 | 575.00 | 566.65 | 567.57 | 553.15 | 12,998 |
| 2025-08-18 | 570.00 | 577.00 | 564.00 | 566.72 | 552.32 | 20,270 |
| 2025-08-15 | 570.00 | 580.00 | 565.00 | 573.65 | 559.08 | 37,919 |
| 2025-08-13 | 547.00 | 585.00 | 536.02 | 560.98 | 546.73 | 115,095 |
| 2025-08-12 | 555.00 | 555.00 | 546.00 | 546.96 | 533.07 | 18,907 |
| 2025-08-11 | 554.61 | 557.00 | 546.00 | 551.96 | 537.94 | 11,089 |
| 2025-08-08 | 563.00 | 565.00 | 546.00 | 551.02 | 537.02 | 15,325 |
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.