Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 314.85 | 319.00 | 312.00 | 314.00 | 306.02 | 2,206 |
| 2024-11-13 | 310.00 | 314.00 | 308.00 | 311.21 | 303.30 | 3,092 |
| 2024-11-12 | 316.00 | 316.40 | 308.00 | 312.47 | 304.53 | 12,263 |
| 2024-11-11 | 322.00 | 334.00 | 310.00 | 318.76 | 310.66 | 26,764 |
| 2024-11-08 | 316.00 | 339.00 | 312.70 | 321.65 | 313.48 | 52,539 |
| 2024-11-07 | 305.00 | 320.00 | 305.00 | 313.57 | 305.60 | 21,219 |
| 2024-11-06 | 300.00 | 311.00 | 300.00 | 301.24 | 293.59 | 13,108 |
| 2024-11-05 | 293.40 | 301.00 | 293.40 | 298.96 | 291.37 | 4,492 |
| 2024-11-04 | 290.00 | 299.00 | 288.01 | 297.99 | 290.42 | 2,348 |
| 2024-11-01 | 288.10 | 290.00 | 285.00 | 286.18 | 278.91 | 511 |
| 2024-10-31 | 288.00 | 290.00 | 285.41 | 290.00 | 282.63 | 2,139 |
| 2024-10-30 | 292.84 | 295.00 | 288.00 | 288.51 | 281.18 | 2,091 |
| 2024-10-29 | 298.80 | 302.00 | 290.52 | 292.83 | 285.39 | 1,985 |
| 2024-10-28 | 296.50 | 296.60 | 295.00 | 295.06 | 287.56 | 1,148 |
| 2024-10-25 | 300.00 | 301.00 | 295.00 | 298.69 | 291.10 | 2,841 |
| 2024-10-24 | 304.00 | 304.00 | 299.00 | 300.17 | 292.54 | 8,898 |
| 2024-10-23 | 309.00 | 314.00 | 301.35 | 303.12 | 295.42 | 28,105 |
| 2024-10-22 | 285.00 | 313.50 | 283.00 | 303.37 | 295.66 | 79,853 |
| 2024-10-21 | 283.15 | 285.15 | 283.15 | 285.00 | 277.76 | 380 |
| 2024-10-18 | 280.50 | 288.00 | 279.40 | 283.15 | 275.96 | 1,858 |
| 2024-10-17 | 287.00 | 287.88 | 287.00 | 287.04 | 279.75 | 105 |
| 2024-10-16 | 287.66 | 291.00 | 286.00 | 287.00 | 279.71 | 1,455 |
| 2024-10-15 | 292.00 | 295.00 | 282.56 | 287.66 | 280.35 | 4,666 |
| 2024-10-14 | 280.00 | 293.90 | 277.00 | 290.06 | 282.69 | 6,226 |
| 2024-10-11 | 270.99 | 290.00 | 269.00 | 274.04 | 267.08 | 5,149 |
| 2024-10-10 | 264.50 | 265.50 | 264.50 | 264.83 | 258.10 | 145 |
| 2024-10-09 | 269.01 | 272.89 | 262.00 | 264.93 | 258.20 | 789 |
| 2024-10-08 | 270.50 | 273.00 | 268.52 | 269.38 | 262.54 | 1,845 |
| 2024-10-07 | 269.00 | 280.00 | 268.50 | 269.03 | 262.20 | 3,438 |
| 2024-10-04 | 256.01 | 283.82 | 255.00 | 266.54 | 259.77 | 11,871 |
| 2024-10-03 | 260.00 | 260.00 | 255.00 | 258.02 | 251.47 | 3,371 |
| 2024-10-02 | 260.04 | 260.04 | 255.00 | 255.00 | 248.52 | 745 |
| 2024-10-01 | 260.00 | 265.00 | 260.00 | 260.04 | 253.43 | 411 |
| 2024-09-30 | 260.00 | 261.99 | 259.00 | 259.20 | 252.62 | 136 |
| 2024-09-27 | 260.00 | 262.00 | 259.00 | 259.68 | 253.08 | 246 |
| 2024-09-26 | 267.00 | 267.00 | 260.00 | 260.31 | 253.70 | 193 |
| 2024-09-25 | 265.00 | 265.00 | 257.26 | 264.00 | 257.29 | 259 |
| 2024-09-24 | 265.00 | 265.99 | 260.00 | 260.64 | 254.02 | 154 |
| 2024-09-23 | 264.91 | 267.00 | 264.00 | 264.97 | 258.24 | 1,137 |
| 2024-09-20 | 265.02 | 265.02 | 255.25 | 264.91 | 258.18 | 1,110 |
| 2024-09-19 | 265.91 | 270.50 | 265.00 | 267.63 | 260.83 | 2,721 |
| 2024-09-18 | 268.00 | 268.00 | 265.00 | 265.91 | 259.15 | 1,452 |
| 2024-09-16 | 267.01 | 269.00 | 265.20 | 265.59 | 258.84 | 1,507 |
| 2024-09-13 | 271.00 | 275.00 | 265.00 | 269.11 | 262.27 | 897 |
| 2024-09-12 | 275.02 | 280.00 | 267.01 | 267.93 | 261.12 | 2,401 |
| 2024-09-11 | 277.99 | 277.99 | 265.00 | 275.02 | 268.03 | 3,073 |
| 2024-09-10 | 278.49 | 281.50 | 276.00 | 280.18 | 273.06 | 1,472 |
| 2024-09-09 | 284.80 | 290.00 | 277.80 | 278.84 | 271.76 | 2,968 |
| 2024-09-06 | 270.00 | 294.75 | 265.10 | 278.84 | 271.76 | 19,217 |
| 2024-09-05 | 270.00 | 270.00 | 262.10 | 267.95 | 261.14 | 1,160 |
| 2024-09-04 | 274.00 | 274.00 | 260.11 | 267.51 | 260.71 | 1,466 |
| 2024-09-03 | 270.99 | 271.00 | 263.00 | 270.00 | 263.14 | 503 |
| 2024-09-02 | 281.81 | 281.81 | 266.50 | 271.26 | 264.37 | 2,184 |
| 2024-08-30 | 281.00 | 285.00 | 270.12 | 275.00 | 268.01 | 1,927 |
| 2024-08-29 | 272.39 | 278.00 | 270.01 | 272.07 | 265.16 | 904 |
| 2024-08-28 | 277.99 | 301.44 | 265.00 | 272.39 | 265.47 | 12,928 |
| 2024-08-27 | 272.00 | 278.99 | 272.00 | 274.04 | 267.08 | 3,004 |
| 2024-08-26 | 274.73 | 274.74 | 270.00 | 271.67 | 264.77 | 3,289 |
| 2024-08-23 | 269.00 | 281.99 | 260.00 | 273.82 | 266.86 | 5,996 |
| 2024-08-22 | 260.00 | 265.50 | 255.00 | 263.41 | 256.72 | 3,699 |
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.