Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 565.21 | 570.00 | 556.00 | 561.16 | 546.90 | 19,973 |
| 2025-08-06 | 563.99 | 573.00 | 557.00 | 565.21 | 550.85 | 79,230 |
| 2025-08-05 | 558.50 | 570.01 | 558.00 | 559.93 | 545.71 | 23,857 |
| 2025-08-04 | 556.87 | 562.00 | 545.00 | 558.51 | 544.32 | 61,574 |
| 2025-08-01 | 563.00 | 570.00 | 551.00 | 553.40 | 539.34 | 40,076 |
| 2025-07-31 | 580.00 | 584.50 | 556.00 | 562.96 | 548.66 | 50,640 |
| 2025-07-30 | 600.00 | 607.00 | 568.05 | 571.36 | 556.85 | 197,958 |
| 2025-07-29 | 610.00 | 629.99 | 600.00 | 603.64 | 588.31 | 110,076 |
| 2025-07-28 | 599.94 | 634.50 | 599.94 | 615.95 | 600.30 | 331,802 |
| 2025-07-25 | 544.84 | 576.87 | 543.00 | 576.87 | 562.22 | 189,797 |
| 2025-07-24 | 480.00 | 524.43 | 473.02 | 524.43 | 511.11 | 197,118 |
| 2025-07-23 | 480.00 | 485.00 | 471.03 | 476.75 | 464.64 | 21,902 |
| 2025-07-22 | 469.00 | 490.00 | 461.40 | 477.46 | 465.33 | 81,329 |
| 2025-07-21 | 467.00 | 469.01 | 461.10 | 466.57 | 454.72 | 13,022 |
| 2025-07-18 | 465.51 | 477.00 | 455.00 | 461.10 | 449.39 | 20,371 |
| 2025-07-17 | 465.00 | 475.00 | 464.80 | 472.48 | 460.48 | 39,315 |
| 2025-07-16 | 453.00 | 489.00 | 451.00 | 464.13 | 452.34 | 83,844 |
| 2025-07-15 | 488.97 | 489.10 | 450.00 | 453.77 | 442.24 | 78,854 |
| 2025-07-14 | 465.00 | 496.00 | 462.01 | 481.17 | 468.95 | 75,172 |
| 2025-07-11 | 431.00 | 467.00 | 425.00 | 461.84 | 450.11 | 148,853 |
| 2025-07-10 | 422.95 | 431.50 | 419.80 | 425.26 | 414.46 | 24,069 |
| 2025-07-09 | 424.00 | 427.00 | 418.00 | 419.62 | 408.96 | 16,971 |
| 2025-07-08 | 428.90 | 428.90 | 419.00 | 423.88 | 413.11 | 22,678 |
| 2025-07-07 | 424.00 | 432.00 | 422.12 | 424.07 | 413.30 | 21,564 |
| 2025-07-04 | 434.00 | 434.00 | 414.00 | 423.95 | 413.18 | 12,301 |
| 2025-07-03 | 430.00 | 434.00 | 426.70 | 428.07 | 417.20 | 19,320 |
| 2025-07-02 | 425.00 | 433.99 | 420.00 | 426.70 | 415.86 | 42,128 |
| 2025-07-01 | 422.00 | 422.00 | 405.00 | 420.19 | 409.52 | 41,541 |
| 2025-06-30 | 425.00 | 429.00 | 415.00 | 418.94 | 408.30 | 24,913 |
| 2025-06-27 | 420.00 | 425.00 | 416.10 | 420.27 | 409.59 | 55,820 |
| 2025-06-26 | 410.00 | 424.00 | 400.00 | 412.47 | 401.99 | 51,045 |
| 2025-06-25 | 405.00 | 412.00 | 390.01 | 399.88 | 389.72 | 16,889 |
| 2025-06-24 | 397.99 | 407.43 | 385.00 | 401.78 | 391.57 | 42,028 |
| 2025-06-23 | 380.00 | 390.01 | 366.00 | 370.39 | 360.98 | 26,071 |
| 2025-06-20 | 421.99 | 422.00 | 394.00 | 399.37 | 389.22 | 30,568 |
| 2025-06-19 | 455.10 | 485.00 | 411.00 | 415.37 | 404.82 | 132,466 |
| 2025-06-18 | 422.00 | 451.03 | 420.00 | 451.03 | 439.57 | 132,429 |
| 2025-06-17 | 377.05 | 418.28 | 377.05 | 410.03 | 399.61 | 69,887 |
| 2025-06-16 | 375.05 | 392.00 | 375.05 | 380.28 | 370.62 | 8,414 |
| 2025-06-13 | 374.00 | 409.00 | 365.00 | 379.85 | 370.20 | 30,693 |
| 2025-06-12 | 408.99 | 408.99 | 365.60 | 374.16 | 364.65 | 46,614 |
| 2025-06-11 | 396.05 | 403.00 | 396.05 | 402.86 | 392.63 | 7,676 |
| 2025-06-10 | 410.00 | 410.00 | 394.50 | 402.03 | 391.82 | 4,819 |
| 2025-06-05 | 412.00 | 418.95 | 390.00 | 396.44 | 386.37 | 19,501 |
| 2025-06-04 | 419.00 | 420.00 | 408.00 | 412.07 | 401.60 | 5,180 |
| 2025-06-03 | 420.00 | 425.00 | 411.05 | 416.40 | 405.82 | 14,581 |
| 2025-06-02 | 407.90 | 447.98 | 401.00 | 415.79 | 405.23 | 65,809 |
| 2025-05-30 | 415.00 | 415.00 | 395.00 | 407.25 | 396.90 | 9,954 |
| 2025-05-29 | 418.99 | 422.00 | 396.11 | 405.34 | 395.04 | 28,503 |
| 2025-05-27 | 374.00 | 407.55 | 370.00 | 407.55 | 397.20 | 48,934 |
| 2025-05-26 | 377.00 | 384.99 | 370.00 | 370.50 | 361.09 | 6,843 |
| 2025-05-23 | 380.00 | 388.98 | 375.00 | 380.10 | 370.44 | 5,963 |
| 2025-05-22 | 383.00 | 399.00 | 383.00 | 383.53 | 373.79 | 13,348 |
| 2025-05-21 | 387.20 | 387.20 | 378.00 | 381.31 | 371.62 | 7,957 |
| 2025-05-20 | 397.00 | 398.70 | 379.00 | 387.19 | 377.35 | 14,275 |
| 2025-05-19 | 385.74 | 419.00 | 375.00 | 399.34 | 389.20 | 33,944 |
| 2025-05-16 | 384.00 | 398.00 | 375.00 | 385.74 | 375.94 | 64,667 |
| 2025-05-15 | 337.00 | 368.13 | 336.90 | 368.13 | 358.78 | 43,474 |
| 2025-05-14 | 343.00 | 345.00 | 334.00 | 334.66 | 326.16 | 8,961 |
| 2025-05-13 | 347.00 | 347.00 | 340.00 | 342.24 | 333.55 | 6,955 |
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.