Hoechst Pak Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	740.00	760.00	730.00	740.00	637.14	500
2023-05-29	740.00	765.00	740.00	740.51	637.58	1,060
2023-05-26	739.00	740.00	700.00	739.00	636.28	100
2023-05-25	739.00	739.00	739.00	739.00	636.28	100
2023-05-23	720.00	720.00	715.00	719.17	619.21	120
2023-05-22	760.00	760.00	712.50	712.51	613.47	60
2023-05-19	730.00	745.00	700.10	722.55	622.12	160
2023-05-16	700.00	700.00	695.00	695.00	598.40	20
2023-05-12	690.00	695.00	690.00	695.00	598.40	20
2023-05-11	695.00	695.00	695.00	695.00	598.40	60
2023-05-10	700.00	700.00	690.00	695.00	598.40	40
2023-05-09	749.90	749.90	700.50	700.50	603.13	20
2023-05-05	700.00	702.00	700.00	700.50	603.13	120
2023-05-04	700.00	700.00	700.00	700.00	602.70	80
2023-05-03	700.00	700.00	700.00	700.00	602.70	540
2023-04-27	700.00	700.00	700.00	700.00	602.70	20
2023-04-26	708.00	708.00	699.99	700.00	602.70	120
2023-04-20	650.00	670.00	650.00	660.00	568.26	40
2023-04-19	700.00	700.00	700.00	700.00	602.70	40
2023-04-18	666.10	720.00	666.10	720.00	619.92	20
2023-04-17	700.00	720.00	700.00	720.00	619.92	20
2023-03-28	667.00	720.00	666.47	720.00	619.92	240
2023-03-17	720.50	720.50	720.50	720.50	620.35	20
2023-03-14	739.99	739.99	701.00	720.50	620.35	40
2023-03-10	701.00	701.00	701.00	701.00	603.56	340
2023-03-08	701.00	701.00	701.00	701.00	603.56	100
2023-03-07	710.00	710.00	700.06	701.00	603.56	280
2023-03-03	700.00	700.00	700.00	700.00	602.70	460
2023-03-02	700.00	700.00	681.00	681.00	586.34	40
2023-03-01	700.00	720.00	681.00	681.00	586.34	620
2023-02-28	750.05	750.05	720.00	720.00	619.92	740
2023-02-27	770.07	785.00	770.00	770.20	663.14	320
2023-02-24	800.00	800.00	770.10	785.05	675.93	40
2023-02-23	800.00	800.00	795.00	797.50	686.65	80
2023-02-22	832.50	832.50	832.50	832.50	716.78	20
2023-02-17	815.00	840.00	815.00	832.50	716.78	480
2023-02-09	870.00	881.00	870.00	881.00	758.54	1,580
2023-02-08	850.00	870.01	850.00	869.98	749.05	20,520
2023-02-06	869.99	870.00	869.99	870.00	749.07	20
2023-02-02	830.00	870.00	830.00	870.00	749.07	20
2023-02-01	870.00	870.00	870.00	870.00	749.07	500
2023-01-31	861.00	861.00	830.00	845.50	727.98	40
2023-01-30	802.00	802.00	801.00	801.67	690.24	120
2023-01-27	861.00	861.00	861.00	861.00	741.32	3,000
2023-01-26	861.00	861.00	861.00	861.00	741.32	20
2023-01-20	861.00	861.00	861.00	861.00	741.32	1,520
2023-01-19	861.00	861.00	861.00	861.00	741.32	1,520
2023-01-17	997.00	997.00	861.00	861.00	741.32	80
2023-01-16	978.00	978.00	928.32	928.32	799.29	20
2023-01-13	1,070.00	1,070.00	925.00	928.32	799.29	280
2023-01-06	950.11	1,000.00	950.11	1,000.00	861.00	20
2023-01-05	950.00	1,025.00	950.00	1,000.00	861.00	300
2023-01-04	983.00	983.00	955.60	955.60	822.77	20
2023-01-03	956.00	956.00	955.20	955.60	822.77	40
2023-01-02	995.00	1,000.00	995.00	1,000.00	861.00	500
2022-12-29	900.00	958.00	900.00	958.00	824.84	400
2022-12-27	963.50	963.50	898.00	899.45	774.43	1,300
2022-12-22	966.01	966.01	966.01	966.01	831.74	200
2022-12-21	966.01	966.01	966.01	966.01	831.74	50
2022-12-20	1,039.00	1,040.00	1,039.00	1,040.00	895.44	200

← NewerPage 13 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.