Hinopak Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 310.90 | 310.90 | 300.00 | 301.57 | 301.57 | 618 |
| 2026-10-19 | 308.27 | 308.28 | 305.00 | 306.05 | 306.05 | 1,727 |
| 2026-10-16 | 303.10 | 309.50 | 300.00 | 308.28 | 308.28 | 619 |
| 2026-10-15 | 308.00 | 308.00 | 302.00 | 303.52 | 303.52 | 1,406 |
| 2026-10-14 | 305.28 | 312.89 | 300.53 | 302.26 | 302.26 | 932 |
| 2026-10-13 | 306.64 | 309.00 | 295.00 | 305.27 | 305.27 | 536 |
| 2026-10-12 | 306.05 | 310.61 | 285.10 | 306.64 | 306.64 | 4,896 |
| 2026-10-09 | 312.99 | 312.99 | 306.01 | 310.61 | 310.61 | 1,750 |
| 2026-10-08 | 310.60 | 312.70 | 309.00 | 309.87 | 309.87 | 2,277 |
| 2026-10-07 | 318.00 | 318.00 | 303.10 | 306.65 | 306.65 | 4,142 |
| 2026-10-06 | 305.00 | 319.00 | 300.00 | 306.84 | 306.84 | 1,798 |
| 2026-10-05 | 310.00 | 310.00 | 295.00 | 303.69 | 303.69 | 1,607 |
| 2026-10-02 | 314.10 | 314.86 | 311.00 | 311.47 | 311.47 | 4,611 |
| 2026-10-01 | 319.50 | 319.50 | 314.00 | 314.05 | 314.05 | 4,388 |
| 2026-09-30 | 320.00 | 320.00 | 315.00 | 315.95 | 315.95 | 2,630 |
| 2026-09-29 | 320.00 | 320.00 | 317.11 | 317.90 | 317.90 | 623 |
| 2026-09-28 | 319.73 | 321.49 | 319.00 | 319.51 | 319.51 | 4,304 |
| 2026-09-25 | 319.00 | 322.00 | 316.78 | 319.73 | 319.73 | 2,845 |
| 2026-09-24 | 321.00 | 322.00 | 318.51 | 319.17 | 319.17 | 3,083 |
| 2026-09-23 | 324.15 | 325.00 | 319.47 | 321.88 | 321.88 | 1,322 |
| 2026-09-22 | 326.38 | 326.38 | 318.00 | 321.13 | 321.13 | 1,418 |
| 2026-09-21 | 325.00 | 325.00 | 320.01 | 322.82 | 322.82 | 2,941 |
| 2026-09-18 | 331.98 | 331.98 | 320.15 | 325.91 | 325.91 | 1,028 |
| 2026-09-17 | 325.00 | 325.00 | 319.00 | 319.56 | 319.56 | 750 |
| 2026-09-16 | 320.00 | 325.05 | 319.00 | 319.16 | 319.16 | 1,398 |
| 2026-09-15 | 329.99 | 334.99 | 319.00 | 322.60 | 322.60 | 4,200 |
| 2026-09-14 | 325.64 | 330.74 | 319.00 | 320.46 | 320.46 | 1,818 |
| 2026-09-11 | 322.80 | 329.00 | 320.00 | 325.64 | 325.64 | 1,901 |
| 2026-09-10 | 337.99 | 338.90 | 326.00 | 326.04 | 326.04 | 3,084 |
| 2026-09-09 | 333.02 | 338.93 | 330.00 | 330.99 | 330.99 | 1,564 |
| 2026-09-08 | 348.99 | 349.00 | 331.00 | 332.29 | 332.29 | 3,209 |
| 2026-09-07 | 343.00 | 344.50 | 335.12 | 340.08 | 340.08 | 1,291 |
| 2026-09-04 | 341.00 | 350.00 | 335.08 | 343.88 | 343.88 | 3,935 |
| 2026-09-03 | 341.00 | 345.90 | 335.00 | 339.27 | 339.27 | 4,000 |
| 2026-09-02 | 340.00 | 370.00 | 336.00 | 342.51 | 342.51 | 7,537 |
| 2026-09-01 | 350.00 | 350.00 | 340.00 | 342.63 | 342.63 | 4,287 |
| 2026-08-31 | 355.00 | 355.00 | 348.30 | 348.49 | 348.49 | 3,322 |
| 2026-08-28 | 353.20 | 355.00 | 349.50 | 351.49 | 351.49 | 2,513 |
| 2026-08-27 | 359.89 | 359.90 | 350.00 | 351.78 | 351.78 | 3,939 |
| 2026-08-25 | 366.00 | 366.00 | 347.00 | 353.12 | 353.12 | 26,612 |
| 2026-08-24 | 369.88 | 369.88 | 366.00 | 368.42 | 368.42 | 2,013 |
| 2026-08-21 | 366.00 | 370.00 | 363.50 | 366.16 | 366.16 | 4,495 |
| 2026-08-20 | 369.99 | 370.00 | 365.00 | 365.24 | 365.24 | 3,922 |
| 2026-08-19 | 373.99 | 373.99 | 368.00 | 369.57 | 369.57 | 2,742 |
| 2026-08-18 | 378.00 | 378.00 | 368.00 | 369.64 | 369.64 | 11,656 |
| 2026-08-17 | 385.00 | 385.00 | 378.00 | 378.33 | 378.33 | 5,053 |
| 2026-08-13 | 380.65 | 384.00 | 380.00 | 380.18 | 380.18 | 2,442 |
| 2026-08-12 | 380.00 | 385.99 | 372.20 | 380.62 | 380.62 | 8,107 |
| 2026-08-11 | 386.50 | 386.50 | 379.00 | 380.72 | 380.72 | 9,037 |
| 2026-08-10 | 386.00 | 386.00 | 379.00 | 381.22 | 381.22 | 5,041 |
| 2026-08-07 | 391.20 | 391.20 | 378.02 | 386.63 | 386.63 | 6,449 |
| 2026-08-06 | 384.99 | 399.00 | 380.00 | 391.26 | 391.26 | 8,134 |
| 2026-08-05 | 393.90 | 393.90 | 380.01 | 384.17 | 384.17 | 1,855 |
| 2026-08-04 | 388.56 | 395.99 | 380.00 | 382.12 | 382.12 | 3,844 |
| 2026-08-03 | 390.00 | 390.50 | 386.00 | 388.56 | 388.56 | 4,487 |
| 2026-07-31 | 393.00 | 398.00 | 383.00 | 388.88 | 388.88 | 5,416 |
| 2026-07-30 | 384.99 | 385.00 | 380.01 | 381.51 | 381.51 | 3,599 |
| 2026-07-29 | 392.00 | 398.99 | 381.00 | 385.08 | 385.08 | 7,244 |
| 2026-07-28 | 408.10 | 412.00 | 391.02 | 393.38 | 393.38 | 21,824 |
| 2026-07-27 | 391.00 | 408.60 | 391.00 | 404.61 | 404.61 | 12,994 |
Page 1 of 19 · 1,111 trading daysOlder →
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.