Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 385.00 | 399.99 | 361.00 | 396.26 | 386.19 | 5,009 |
| 2025-02-07 | 403.00 | 404.00 | 372.51 | 389.31 | 379.42 | 4,750 |
| 2025-02-06 | 412.00 | 412.00 | 382.00 | 391.17 | 381.23 | 10,275 |
| 2025-02-04 | 420.00 | 423.00 | 401.00 | 404.86 | 394.57 | 5,190 |
| 2025-02-03 | 420.06 | 430.00 | 410.00 | 417.93 | 407.31 | 7,332 |
| 2025-01-31 | 428.98 | 438.99 | 418.20 | 424.83 | 414.04 | 13,709 |
| 2025-01-30 | 424.99 | 429.00 | 417.51 | 421.45 | 410.74 | 3,190 |
| 2025-01-29 | 436.84 | 436.84 | 391.00 | 420.78 | 410.09 | 7,663 |
| 2025-01-28 | 443.99 | 443.99 | 424.00 | 426.85 | 416.01 | 4,413 |
| 2025-01-27 | 449.00 | 450.00 | 433.00 | 434.84 | 423.79 | 10,843 |
| 2025-01-24 | 438.50 | 470.00 | 423.44 | 436.27 | 425.19 | 13,903 |
| 2025-01-23 | 447.99 | 447.99 | 422.01 | 433.44 | 422.43 | 11,062 |
| 2025-01-22 | 454.96 | 454.96 | 436.00 | 438.44 | 427.30 | 6,420 |
| 2025-01-21 | 441.00 | 465.00 | 441.00 | 449.03 | 437.62 | 11,297 |
| 2025-01-20 | 461.33 | 468.00 | 443.00 | 455.98 | 444.40 | 24,581 |
| 2025-01-17 | 442.91 | 460.00 | 424.42 | 453.12 | 441.61 | 14,941 |
| 2025-01-16 | 449.97 | 449.98 | 432.11 | 434.40 | 423.36 | 5,777 |
| 2025-01-15 | 459.97 | 459.98 | 435.10 | 441.63 | 430.41 | 17,433 |
| 2025-01-14 | 458.98 | 458.98 | 440.00 | 450.83 | 439.38 | 19,331 |
| 2025-01-13 | 419.71 | 458.98 | 419.00 | 443.61 | 432.34 | 43,583 |
| 2025-01-10 | 437.98 | 437.98 | 415.55 | 419.71 | 409.05 | 15,477 |
| 2025-01-09 | 464.99 | 464.99 | 415.00 | 429.37 | 418.46 | 34,116 |
| 2025-01-08 | 487.99 | 494.00 | 445.00 | 455.95 | 444.37 | 32,733 |
| 2025-01-07 | 490.00 | 490.00 | 471.00 | 479.33 | 467.15 | 33,417 |
| 2025-01-06 | 512.00 | 513.00 | 485.00 | 486.66 | 474.30 | 44,140 |
| 2025-01-03 | 544.99 | 545.00 | 490.25 | 502.20 | 489.44 | 154,174 |
| 2025-01-02 | 514.00 | 525.86 | 500.00 | 525.86 | 512.50 | 92,298 |
| 2025-01-01 | 440.00 | 478.05 | 436.00 | 478.05 | 465.91 | 145,818 |
| 2024-12-31 | 422.00 | 458.80 | 420.00 | 434.59 | 423.55 | 66,262 |
| 2024-12-30 | 417.80 | 427.50 | 410.00 | 417.52 | 406.91 | 14,044 |
| 2024-12-27 | 420.89 | 420.89 | 408.00 | 411.72 | 401.26 | 24,019 |
| 2024-12-26 | 420.01 | 423.98 | 405.00 | 410.94 | 400.50 | 21,958 |
| 2024-12-24 | 450.01 | 450.01 | 420.00 | 423.66 | 412.90 | 30,255 |
| 2024-12-23 | 419.09 | 446.00 | 419.09 | 441.04 | 429.84 | 77,376 |
| 2024-12-20 | 412.00 | 421.99 | 381.10 | 416.87 | 406.28 | 34,041 |
| 2024-12-19 | 442.89 | 442.89 | 406.00 | 412.33 | 401.86 | 34,331 |
| 2024-12-18 | 460.96 | 470.00 | 426.00 | 438.34 | 427.20 | 48,866 |
| 2024-12-17 | 469.00 | 484.00 | 431.00 | 450.99 | 439.53 | 76,111 |
| 2024-12-16 | 490.00 | 508.97 | 460.51 | 468.20 | 456.31 | 235,119 |
| 2024-12-13 | 405.01 | 463.08 | 405.01 | 463.08 | 451.32 | 162,918 |
| 2024-12-12 | 412.01 | 425.00 | 409.20 | 420.98 | 410.29 | 120,690 |
| 2024-12-11 | 425.00 | 436.00 | 405.00 | 409.24 | 398.84 | 109,976 |
| 2024-12-10 | 455.80 | 467.00 | 400.00 | 420.49 | 409.81 | 195,575 |
| 2024-12-09 | 405.10 | 435.85 | 398.00 | 435.85 | 424.78 | 158,726 |
| 2024-12-06 | 379.97 | 404.00 | 370.20 | 396.23 | 386.16 | 254,288 |
| 2024-12-05 | 360.00 | 380.00 | 357.00 | 371.88 | 362.43 | 405,575 |
| 2024-12-04 | 339.99 | 364.58 | 331.00 | 352.41 | 343.46 | 457,130 |
| 2024-12-03 | 320.00 | 335.00 | 318.00 | 331.44 | 323.02 | 148,487 |
| 2024-12-02 | 324.98 | 325.00 | 312.00 | 320.38 | 312.24 | 41,538 |
| 2024-11-29 | 292.01 | 320.83 | 292.01 | 320.83 | 312.68 | 66,712 |
| 2024-11-28 | 303.00 | 306.00 | 282.23 | 291.66 | 284.25 | 9,226 |
| 2024-11-27 | 289.62 | 300.00 | 289.62 | 297.20 | 289.65 | 1,874 |
| 2024-11-26 | 292.00 | 299.00 | 275.75 | 289.62 | 282.26 | 27,480 |
| 2024-11-25 | 296.01 | 301.99 | 296.01 | 298.18 | 290.61 | 1,411 |
| 2024-11-22 | 303.00 | 303.00 | 295.00 | 296.01 | 288.49 | 1,019 |
| 2024-11-21 | 302.00 | 302.00 | 296.00 | 301.97 | 294.30 | 3,778 |
| 2024-11-20 | 306.99 | 307.00 | 300.00 | 300.72 | 293.08 | 4,935 |
| 2024-11-19 | 306.98 | 315.00 | 302.03 | 304.36 | 296.63 | 8,149 |
| 2024-11-18 | 310.01 | 310.01 | 304.50 | 306.98 | 299.18 | 1,981 |
| 2024-11-15 | 315.99 | 317.95 | 305.00 | 306.92 | 299.12 | 3,944 |
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.