Hoechst Pak Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1,200.00	1,263.01	1,200.00	1,263.00	1,087.45	1,300
2023-11-24	1,085.00	1,174.89	1,085.00	1,174.89	1,011.58	650
2023-11-23	1,085.00	1,092.92	1,085.00	1,092.92	941.01	800
2023-11-22	985.00	1,020.00	985.00	1,016.67	875.35	1,200
2023-11-21	967.50	967.50	967.50	967.50	833.02	500
2023-11-20	967.49	967.50	910.10	967.50	833.02	1,800
2023-11-17	900.00	900.00	900.00	900.00	774.90	500
2023-11-16	900.00	900.00	900.00	900.00	774.90	100
2023-11-13	871.00	909.99	871.00	900.00	774.90	650
2023-11-10	900.00	900.00	900.00	900.00	774.90	100
2023-11-07	871.00	900.00	871.00	900.00	774.90	700
2023-11-06	881.00	890.00	880.00	890.00	766.29	450
2023-11-03	870.00	880.00	870.00	880.00	757.68	7,750
2023-11-02	870.00	870.00	861.00	870.00	749.07	2,950
2023-10-27	870.00	870.00	870.00	870.00	749.07	650
2023-10-26	929.99	929.99	869.62	870.00	749.07	1,950
2023-10-25	869.61	869.61	869.61	869.61	748.74	1,650
2023-10-24	808.94	808.94	808.94	808.94	696.50	150
2023-10-23	752.50	752.50	752.50	752.50	647.90	200
2023-10-19	700.00	700.00	700.00	700.00	602.70	1,000
2023-10-18	710.00	740.00	700.00	710.00	611.31	100
2023-10-12	701.00	710.00	700.00	710.00	611.31	3,650
2023-10-11	705.00	710.00	690.00	695.00	598.40	300
2023-10-10	705.00	705.00	700.00	700.00	602.70	350
2023-10-09	700.00	702.00	700.00	701.05	603.61	250
2023-10-06	699.00	700.00	690.10	699.50	602.27	200
2023-10-05	657.00	706.00	657.00	690.00	594.09	550
2023-10-03	657.00	657.00	657.00	657.00	565.68	100
2023-09-28	700.00	700.00	700.00	700.00	602.70	50
2023-09-22	698.00	698.00	698.00	698.00	600.98	50
2023-09-21	702.10	702.10	698.00	698.00	600.98	150
2023-09-20	702.08	702.10	702.08	702.10	604.51	150
2023-09-19	703.00	705.00	702.08	702.08	604.49	250
2023-09-18	759.00	759.00	759.00	759.00	653.50	100
2023-08-29	749.99	759.00	749.99	759.00	653.50	1,150
2023-08-28	711.00	711.00	711.00	711.00	612.17	100
2023-08-23	800.00	800.00	800.00	800.00	688.80	50
2023-08-21	839.99	839.99	820.00	820.00	706.02	150
2023-08-17	790.00	800.00	790.00	800.00	688.80	250
2023-08-16	762.00	762.00	762.00	762.00	656.08	1,000
2023-08-15	762.00	762.00	762.00	762.00	656.08	3,000
2023-08-09	762.00	762.00	762.00	762.00	656.08	100
2023-08-08	783.00	783.00	782.00	782.00	673.30	100
2023-08-07	785.00	786.00	785.00	786.00	676.75	200
2023-08-03	750.00	806.25	750.00	800.00	688.80	600
2023-08-02	700.10	750.00	700.10	750.00	645.75	600
2023-07-31	722.01	730.00	705.10	720.00	619.92	400
2023-07-25	800.00	800.00	750.40	750.40	646.10	500
2023-07-20	775.00	775.00	775.00	775.00	667.28	100
2023-07-17	775.00	775.00	775.00	775.00	667.28	50
2023-07-12	760.00	760.00	760.00	760.00	654.36	1,000
2023-07-11	760.00	760.00	760.00	760.00	654.36	350
2023-07-03	743.00	743.36	742.00	743.36	640.03	1,250
2023-06-26	650.00	733.00	650.00	691.50	595.38	40
2023-06-16	700.00	700.00	700.00	700.00	602.70	40
2023-06-15	720.00	721.00	720.00	720.00	619.92	140
2023-06-13	701.00	749.00	700.35	724.68	623.95	100
2023-06-12	712.00	725.00	700.25	700.25	602.92	120
2023-06-01	755.00	760.00	755.00	756.00	650.92	100
2023-05-31	750.00	755.00	750.00	753.70	648.94	120

← NewerPage 12 of 17 · 1,017 trading daysOlder →

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.