Hoechst Pak Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1,101.00	1,101.00	1,101.00	1,101.00	947.96	50
2022-12-16	1,065.00	1,065.00	1,065.00	1,065.00	916.97	50
2022-12-15	997.90	997.90	997.90	997.90	859.19	50
2022-12-14	825.10	944.00	825.10	944.00	812.79	100
2022-12-13	890.10	890.10	890.10	890.10	766.38	50
2022-12-12	901.00	901.00	901.00	901.00	775.76	50
2022-12-08	971.25	971.25	971.25	971.25	836.25	100
2022-11-25	1,050.00	1,050.00	1,050.00	1,050.00	904.05	50
2022-11-24	1,099.89	1,099.89	1,099.89	1,099.89	947.01	50
2022-11-21	1,050.00	1,094.99	1,050.00	1,050.00	904.05	3,100
2022-11-18	1,094.99	1,094.99	1,094.99	1,094.99	942.79	4,000
2022-11-17	1,094.99	1,094.99	1,094.99	1,094.99	942.79	50
2022-11-16	1,020.00	1,020.00	1,020.00	1,020.00	878.22	500
2022-11-15	1,099.00	1,150.00	1,020.00	1,020.00	878.22	700
2022-11-14	1,100.00	1,100.00	1,100.00	1,100.00	947.10	300
2022-11-10	1,028.00	1,089.99	1,028.00	1,089.99	938.48	2,050
2022-11-04	1,028.00	1,028.00	1,028.00	1,028.00	885.11	50
2022-11-02	1,010.00	1,010.00	971.00	982.05	845.55	300
2022-11-01	970.05	1,079.00	970.05	1,025.50	882.96	150
2022-10-31	1,040.54	1,040.54	1,040.54	1,040.54	895.91	50
2022-10-28	1,124.90	1,124.90	1,124.90	1,124.90	968.54	300
2022-10-27	1,124.90	1,124.90	1,124.90	1,124.90	968.54	1,500
2022-10-26	991.00	1,124.90	989.75	1,124.90	968.54	2,400
2022-10-21	1,075.00	1,075.00	1,070.00	1,070.00	921.27	200
2022-10-20	1,070.11	1,075.55	1,070.11	1,075.55	926.05	300
2022-10-18	1,100.00	1,138.00	1,100.00	1,138.00	979.82	200
2022-10-17	1,110.00	1,185.00	1,110.00	1,185.00	1,020.29	100
2022-10-14	1,095.00	1,133.58	977.00	1,128.00	971.21	1,150
2022-10-12	1,054.50	1,054.50	1,054.50	1,054.50	907.93	250
2022-10-06	1,140.00	1,140.00	1,140.00	1,140.00	981.54	1,000
2022-10-05	1,260.00	1,260.00	1,108.15	1,108.77	954.65	350
2022-09-30	1,198.00	1,198.00	1,198.00	1,198.00	1,031.48	50
2022-09-29	1,149.00	1,149.00	1,149.00	1,149.00	989.29	50
2022-09-28	1,100.00	1,100.00	1,100.00	1,100.00	947.10	100
2022-09-27	1,100.00	1,140.00	1,081.00	1,132.63	975.20	1,200
2022-09-26	1,199.99	1,199.99	1,100.00	1,100.00	947.10	100
2022-09-23	1,140.00	1,200.00	1,136.83	1,136.83	978.81	300
2022-09-22	1,229.90	1,229.90	1,229.00	1,229.00	1,058.17	100
2022-09-19	1,155.00	1,155.00	1,150.00	1,150.00	990.15	250
2022-09-16	1,193.00	1,193.00	1,193.00	1,193.00	1,027.18	50
2022-09-15	1,179.00	1,179.00	1,151.88	1,151.88	991.77	200
2022-09-14	1,164.99	1,164.99	1,164.99	1,164.99	1,003.06	50
2022-09-13	1,164.00	1,164.00	1,110.10	1,128.37	971.53	150
2022-09-12	1,102.00	1,102.00	1,102.00	1,102.00	948.82	100
2022-09-09	1,101.00	1,101.00	1,101.00	1,101.00	947.96	200
2022-09-08	1,100.00	1,140.00	1,097.00	1,098.22	945.57	2,100
2022-09-07	1,100.00	1,100.00	1,097.00	1,097.00	944.52	350
2022-09-06	1,059.44	1,134.00	981.10	1,100.00	947.10	5,450
2022-09-05	1,060.55	1,060.55	1,060.55	1,060.55	913.14	350
2022-09-02	1,147.00	1,152.00	1,146.54	1,146.54	987.17	1,000
2022-09-01	1,247.50	1,266.00	1,239.50	1,239.50	1,067.21	1,900
2022-08-31	1,260.00	1,340.00	1,260.00	1,340.00	1,153.74	100
2022-08-30	1,352.00	1,352.00	1,352.00	1,352.00	1,164.07	50
2022-08-29	1,322.00	1,352.10	1,322.00	1,352.00	1,164.07	200
2022-08-26	1,429.00	1,450.00	1,260.00	1,401.80	1,206.95	900
2022-08-25	1,271.25	1,349.70	1,271.25	1,349.70	1,162.09	300
2022-08-23	1,380.00	1,380.00	1,270.00	1,270.00	1,093.47	200
2022-08-22	1,325.10	1,340.00	1,325.10	1,340.00	1,153.74	100
2022-08-19	1,401.25	1,401.25	1,389.00	1,400.00	1,205.40	600
2022-08-18	1,500.00	1,500.00	1,425.00	1,461.00	1,257.92	300

← NewerPage 14 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.