Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 347.00 | 347.00 | 340.00 | 342.24 | 333.55 | 6,955 |
| 2025-05-12 | 332.00 | 348.47 | 332.00 | 346.33 | 337.53 | 8,318 |
| 2025-05-09 | 328.00 | 328.00 | 305.00 | 316.79 | 308.74 | 11,724 |
| 2025-05-08 | 324.00 | 340.00 | 300.00 | 330.10 | 321.71 | 14,407 |
| 2025-05-07 | 306.40 | 330.00 | 306.40 | 324.30 | 316.06 | 6,841 |
| 2025-05-06 | 340.00 | 349.88 | 340.00 | 340.44 | 331.79 | 4,681 |
| 2025-05-05 | 349.98 | 349.99 | 339.02 | 340.04 | 331.40 | 8,138 |
| 2025-05-02 | 340.00 | 359.99 | 335.15 | 345.00 | 336.24 | 5,921 |
| 2025-04-30 | 341.51 | 348.00 | 330.00 | 333.76 | 325.28 | 8,290 |
| 2025-04-29 | 350.00 | 350.00 | 343.00 | 346.56 | 337.76 | 5,851 |
| 2025-04-28 | 360.00 | 362.00 | 345.00 | 353.81 | 344.82 | 6,016 |
| 2025-04-25 | 364.96 | 364.96 | 346.01 | 353.44 | 344.46 | 8,976 |
| 2025-04-24 | 350.00 | 380.00 | 350.00 | 357.52 | 348.44 | 9,876 |
| 2025-04-23 | 381.00 | 382.95 | 371.00 | 373.20 | 363.72 | 7,835 |
| 2025-04-22 | 375.00 | 386.00 | 367.05 | 377.44 | 367.85 | 31,404 |
| 2025-04-21 | 374.00 | 384.00 | 360.00 | 374.82 | 365.30 | 42,728 |
| 2025-04-18 | 355.00 | 375.00 | 352.80 | 361.71 | 352.52 | 62,333 |
| 2025-04-17 | 346.00 | 349.79 | 345.00 | 349.61 | 340.73 | 2,615 |
| 2025-04-16 | 350.00 | 351.00 | 345.15 | 346.08 | 337.29 | 3,089 |
| 2025-04-15 | 346.04 | 351.99 | 346.04 | 350.00 | 341.11 | 3,593 |
| 2025-04-14 | 361.99 | 361.99 | 346.00 | 346.10 | 337.31 | 4,419 |
| 2025-04-11 | 348.50 | 348.50 | 341.00 | 347.47 | 338.64 | 3,576 |
| 2025-04-10 | 340.26 | 350.00 | 340.26 | 344.01 | 335.27 | 7,597 |
| 2025-04-09 | 347.32 | 347.32 | 331.00 | 340.26 | 331.62 | 13,711 |
| 2025-04-08 | 344.00 | 354.55 | 344.00 | 347.32 | 338.50 | 5,668 |
| 2025-04-07 | 360.00 | 365.00 | 330.00 | 344.66 | 335.90 | 16,905 |
| 2025-04-04 | 368.99 | 368.99 | 359.50 | 361.44 | 352.26 | 12,877 |
| 2025-04-03 | 374.00 | 374.00 | 364.00 | 364.83 | 355.56 | 11,806 |
| 2025-03-27 | 371.99 | 371.99 | 363.08 | 365.38 | 356.10 | 2,762 |
| 2025-03-26 | 368.68 | 379.46 | 365.00 | 365.13 | 355.85 | 5,049 |
| 2025-03-25 | 373.00 | 379.89 | 365.00 | 368.68 | 359.31 | 1,027 |
| 2025-03-24 | 375.00 | 382.00 | 370.20 | 372.50 | 363.04 | 4,901 |
| 2025-03-21 | 377.00 | 382.99 | 375.58 | 376.36 | 366.80 | 2,034 |
| 2025-03-20 | 384.00 | 384.00 | 375.00 | 377.39 | 367.80 | 1,881 |
| 2025-03-19 | 383.00 | 385.00 | 370.00 | 375.07 | 365.54 | 15,876 |
| 2025-03-18 | 381.00 | 384.99 | 378.96 | 380.13 | 370.47 | 2,868 |
| 2025-03-17 | 393.90 | 394.00 | 378.01 | 381.21 | 371.53 | 5,698 |
| 2025-03-14 | 394.00 | 394.00 | 365.00 | 381.55 | 371.86 | 898 |
| 2025-03-13 | 394.00 | 394.00 | 375.68 | 377.07 | 367.49 | 5,098 |
| 2025-03-12 | 397.00 | 397.00 | 370.20 | 383.00 | 373.27 | 2,594 |
| 2025-03-11 | 380.00 | 398.47 | 346.60 | 389.01 | 379.13 | 7,048 |
| 2025-03-10 | 374.73 | 388.00 | 373.00 | 379.88 | 370.23 | 4,416 |
| 2025-03-07 | 370.00 | 390.00 | 342.58 | 374.73 | 365.21 | 11,271 |
| 2025-03-06 | 375.00 | 381.00 | 366.00 | 380.64 | 370.97 | 2,775 |
| 2025-03-05 | 380.00 | 384.99 | 370.00 | 370.71 | 361.29 | 5,462 |
| 2025-03-04 | 383.33 | 383.33 | 372.00 | 379.76 | 370.11 | 1,880 |
| 2025-03-03 | 384.66 | 384.66 | 382.00 | 383.33 | 373.59 | 152 |
| 2025-02-28 | 389.99 | 390.00 | 380.00 | 381.59 | 371.90 | 2,793 |
| 2025-02-27 | 397.98 | 398.00 | 385.01 | 385.42 | 375.63 | 1,482 |
| 2025-02-26 | 399.99 | 399.99 | 387.00 | 387.02 | 377.19 | 1,964 |
| 2025-02-25 | 391.01 | 395.00 | 385.00 | 390.00 | 380.09 | 2,151 |
| 2025-02-24 | 405.00 | 405.00 | 388.03 | 391.01 | 381.08 | 951 |
| 2025-02-21 | 405.00 | 407.47 | 395.01 | 396.21 | 386.14 | 1,428 |
| 2025-02-20 | 407.49 | 407.49 | 394.55 | 395.59 | 385.54 | 332 |
| 2025-02-19 | 400.00 | 400.99 | 392.50 | 394.81 | 384.78 | 2,399 |
| 2025-02-18 | 399.98 | 407.00 | 393.00 | 395.20 | 385.16 | 5,411 |
| 2025-02-17 | 414.86 | 414.86 | 392.25 | 395.14 | 385.10 | 4,005 |
| 2025-02-14 | 409.99 | 410.00 | 370.00 | 392.24 | 382.28 | 4,972 |
| 2025-02-13 | 413.99 | 417.00 | 405.00 | 405.53 | 395.23 | 4,704 |
| 2025-02-12 | 403.98 | 420.00 | 403.98 | 406.32 | 396.00 | 6,582 |
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.