Hoechst Pak Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1,570.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,410.14 | 259 |
| 2024-08-01 | 1,595.00 | 1,595.00 | 1,565.93 | 1,565.93 | 1,380.12 | 6 |
| 2024-07-31 | 1,600.00 | 1,600.00 | 1,565.93 | 1,565.93 | 1,380.12 | 2 |
| 2024-07-25 | 1,575.30 | 1,600.00 | 1,550.00 | 1,565.93 | 1,380.12 | 309 |
| 2024-07-24 | 1,600.00 | 1,620.00 | 1,555.00 | 1,598.86 | 1,409.14 | 22 |
| 2024-07-23 | 1,500.00 | 1,555.00 | 1,500.00 | 1,550.21 | 1,366.26 | 87 |
| 2024-07-22 | 1,550.00 | 1,551.13 | 1,550.00 | 1,551.13 | 1,367.07 | 3 |
| 2024-07-19 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.13 | 1,367.07 | 53 |
| 2024-07-15 | 1,629.90 | 1,629.90 | 1,533.09 | 1,533.09 | 1,351.17 | 11 |
| 2024-07-12 | 1,530.00 | 1,530.00 | 1,400.00 | 1,500.00 | 1,322.01 | 71 |
| 2024-07-11 | 1,590.00 | 1,642.50 | 1,530.00 | 1,530.00 | 1,348.45 | 587 |
| 2024-07-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,322.01 | 34 |
| 2024-07-08 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,286.76 | 6 |
| 2024-07-05 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,286.76 | 29 |
| 2024-07-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,410.14 | 164 |
| 2024-07-03 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,410.14 | 940 |
| 2024-07-02 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,414.55 | 790 |
| 2024-07-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,410.14 | 450 |
| 2024-06-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,410.14 | 50 |
| 2024-06-26 | 1,600.00 | 1,685.00 | 1,600.00 | 1,601.67 | 1,411.62 | 502 |
| 2024-06-25 | 1,510.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,410.14 | 646 |
| 2024-06-21 | 1,600.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,410.14 | 4,529 |
| 2024-06-20 | 1,617.00 | 1,617.00 | 1,599.00 | 1,601.00 | 1,411.03 | 9,185 |
| 2024-06-14 | 1,550.00 | 1,599.00 | 1,550.00 | 1,598.99 | 1,409.25 | 12,680 |
| 2024-06-13 | 1,500.00 | 1,550.00 | 1,500.00 | 1,549.20 | 1,365.37 | 9,755 |
| 2024-06-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,322.01 | 8,601 |
| 2024-06-11 | 1,549.00 | 1,549.00 | 1,499.99 | 1,500.00 | 1,322.01 | 11,099 |
| 2024-06-10 | 1,430.00 | 1,500.00 | 1,306.00 | 1,449.02 | 1,277.08 | 7,635 |
| 2024-06-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,233.88 | 111 |
| 2024-06-06 | 1,475.00 | 1,475.00 | 1,360.00 | 1,361.67 | 1,200.09 | 65 |
| 2024-06-05 | 1,400.00 | 1,400.01 | 1,400.00 | 1,400.00 | 1,233.88 | 36 |
| 2024-06-04 | 1,301.01 | 1,400.00 | 1,301.01 | 1,400.00 | 1,233.88 | 1 |
| 2024-05-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,233.88 | 234 |
| 2024-05-30 | 1,359.20 | 1,448.83 | 1,359.20 | 1,367.35 | 1,205.10 | 102 |
| 2024-05-29 | 1,358.70 | 1,358.70 | 1,358.70 | 1,358.70 | 1,197.48 | 20 |
| 2024-05-27 | 1,490.00 | 1,490.00 | 1,381.15 | 1,472.50 | 1,297.77 | 8,817 |
| 2024-05-24 | 1,400.00 | 1,472.50 | 1,300.04 | 1,472.50 | 1,297.77 | 8,919 |
| 2024-05-23 | 1,430.00 | 1,430.00 | 1,369.78 | 1,369.78 | 1,207.24 | 12,601 |
| 2024-05-22 | 1,390.01 | 1,399.00 | 1,305.00 | 1,369.78 | 1,207.24 | 190 |
| 2024-05-21 | 1,400.01 | 1,400.01 | 1,392.51 | 1,400.00 | 1,233.88 | 12,625 |
| 2024-05-20 | 1,526.98 | 1,526.98 | 1,413.11 | 1,429.19 | 1,259.60 | 56 |
| 2024-05-17 | 1,475.00 | 1,541.00 | 1,330.00 | 1,526.97 | 1,345.78 | 17,422 |
| 2024-05-16 | 1,450.00 | 1,450.00 | 1,430.00 | 1,434.05 | 1,263.89 | 16,801 |
| 2024-05-15 | 1,500.00 | 1,500.00 | 1,451.00 | 1,454.43 | 1,281.85 | 9,606 |
| 2024-05-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,304.38 | 8,520 |
| 2024-05-13 | 1,450.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,277.94 | 610 |
| 2024-05-10 | 1,400.00 | 1,450.00 | 1,400.00 | 1,444.71 | 1,273.28 | 5,230 |
| 2024-05-09 | 1,310.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,189.81 | 4,320 |
| 2024-05-08 | 1,400.00 | 1,425.80 | 1,300.00 | 1,300.01 | 1,145.75 | 4,562 |
| 2024-05-07 | 1,326.00 | 1,326.41 | 1,300.00 | 1,326.41 | 1,169.02 | 2,592 |
| 2024-05-06 | 1,330.00 | 1,333.00 | 1,231.05 | 1,233.87 | 1,087.46 | 486 |
| 2024-05-03 | 1,300.00 | 1,300.00 | 1,231.00 | 1,300.00 | 1,145.74 | 570 |
| 2024-04-30 | 1,300.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,084.05 | 17 |
| 2024-04-29 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,084.05 | 497 |
| 2024-04-26 | 1,300.00 | 1,370.00 | 1,255.11 | 1,319.79 | 1,163.18 | 545 |
| 2024-04-25 | 1,300.01 | 1,350.00 | 1,300.00 | 1,350.00 | 1,189.81 | 701 |
| 2024-04-23 | 1,300.00 | 1,399.99 | 1,300.00 | 1,399.99 | 1,233.87 | 243 |
| 2024-04-19 | 1,397.49 | 1,397.50 | 1,397.49 | 1,397.49 | 1,231.66 | 160 |
| 2024-04-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.74 | 20 |
| 2024-04-17 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,189.81 | 720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 80.0000 PKR |
| 2026-04-01 | 190.0000 PKR |
| 2025-08-22 | 50.0000 PKR |
| 2025-03-26 | 110.0000 PKR |
| 2024-09-03 | 25.0000 PKR |
| 2024-03-29 | 30.0000 PKR |
| 2022-04-14 | 30.0000 PKR |
| 2021-04-09 | 20.0000 PKR |
| 2020-05-11 | 8.0000 PKR |
| 2019-04-15 | 30.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.