Hoechst Pak Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 1,500.00 | 1,500.00 | 1,425.00 | 1,461.00 | 1,257.92 | 300 |
| 2022-08-17 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,325.94 | 150 |
| 2022-08-16 | 1,445.00 | 1,506.07 | 1,400.10 | 1,490.00 | 1,282.89 | 2,600 |
| 2022-08-15 | 1,419.90 | 1,435.12 | 1,350.00 | 1,401.00 | 1,206.26 | 3,500 |
| 2022-08-11 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,149.44 | 100 |
| 2022-08-10 | 1,230.00 | 1,311.50 | 1,230.00 | 1,311.50 | 1,129.20 | 600 |
| 2022-08-05 | 1,220.02 | 1,220.02 | 1,220.00 | 1,220.00 | 1,050.42 | 200 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,093.47 | 600 |
| 2022-08-03 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,149.44 | 250 |
| 2022-08-02 | 1,350.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,153.74 | 850 |
| 2022-08-01 | 1,350.00 | 1,351.00 | 1,346.00 | 1,349.74 | 1,162.13 | 1,700 |
| 2022-07-29 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,153.74 | 1,150 |
| 2022-07-28 | 1,351.00 | 1,352.00 | 1,325.01 | 1,350.00 | 1,162.35 | 900 |
| 2022-07-27 | 1,379.00 | 1,379.00 | 1,350.00 | 1,350.00 | 1,162.35 | 300 |
| 2022-07-26 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,162.35 | 1,050 |
| 2022-07-25 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,179.57 | 2,800 |
| 2022-07-22 | 1,379.99 | 1,380.00 | 1,375.01 | 1,380.00 | 1,188.18 | 300 |
| 2022-07-21 | 1,375.00 | 1,385.00 | 1,350.00 | 1,369.40 | 1,179.06 | 2,500 |
| 2022-07-20 | 1,368.00 | 1,380.00 | 1,368.00 | 1,370.00 | 1,179.57 | 1,400 |
| 2022-07-19 | 1,375.50 | 1,376.00 | 1,370.00 | 1,370.00 | 1,179.57 | 1,300 |
| 2022-07-18 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,183.88 | 300 |
| 2022-07-15 | 1,382.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,188.18 | 2,150 |
| 2022-07-14 | 1,396.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,188.18 | 1,700 |
| 2022-07-13 | 1,410.00 | 1,420.00 | 1,380.00 | 1,385.41 | 1,192.84 | 4,850 |
| 2022-07-07 | 1,432.01 | 1,479.00 | 1,370.00 | 1,410.08 | 1,214.08 | 14,750 |
| 2022-07-06 | 1,426.74 | 1,426.74 | 1,425.99 | 1,426.74 | 1,228.43 | 11,350 |
| 2022-07-05 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 1,142.72 | 200 |
| 2022-07-04 | 1,234.61 | 1,234.61 | 1,234.61 | 1,234.61 | 1,063.00 | 350 |
| 2022-07-01 | 1,148.48 | 1,148.48 | 1,148.48 | 1,148.48 | 988.84 | 200 |
| 2022-06-30 | 1,068.36 | 1,068.36 | 1,068.36 | 1,068.36 | 919.86 | 50 |
| 2022-06-29 | 993.83 | 993.83 | 993.83 | 993.83 | 855.69 | 200 |
| 2022-06-28 | 860.00 | 924.50 | 860.00 | 924.50 | 796.00 | 4,700 |
| 2022-06-27 | 870.00 | 870.00 | 860.00 | 860.00 | 740.46 | 200 |
| 2022-06-24 | 880.00 | 900.00 | 820.00 | 837.37 | 720.98 | 2,550 |
| 2022-06-23 | 880.00 | 880.00 | 860.00 | 865.00 | 744.77 | 850 |
| 2022-06-22 | 850.00 | 850.00 | 850.00 | 850.00 | 731.85 | 700 |
| 2022-06-21 | 840.00 | 860.00 | 840.00 | 860.00 | 740.46 | 850 |
| 2022-06-20 | 880.00 | 880.00 | 880.00 | 880.00 | 757.68 | 200 |
| 2022-06-17 | 850.00 | 870.00 | 830.00 | 837.00 | 720.66 | 800 |
| 2022-06-14 | 849.00 | 850.00 | 840.00 | 847.25 | 729.48 | 400 |
| 2022-06-13 | 850.00 | 850.00 | 849.99 | 849.99 | 731.84 | 200 |
| 2022-06-10 | 840.01 | 873.99 | 840.01 | 857.00 | 737.88 | 200 |
| 2022-06-08 | 879.00 | 885.00 | 875.00 | 880.00 | 757.68 | 850 |
| 2022-06-07 | 850.00 | 869.90 | 850.00 | 869.90 | 748.99 | 1,050 |
| 2022-06-06 | 848.00 | 850.00 | 848.00 | 850.00 | 731.85 | 600 |
| 2022-06-03 | 890.00 | 890.00 | 850.00 | 850.00 | 731.85 | 500 |
| 2022-05-31 | 800.00 | 859.90 | 800.00 | 836.99 | 720.65 | 2,950 |
| 2022-05-30 | 776.00 | 800.00 | 775.00 | 800.00 | 688.80 | 2,150 |
| 2022-05-27 | 810.00 | 830.00 | 810.00 | 820.00 | 706.02 | 150 |
| 2022-05-26 | 800.00 | 800.00 | 799.99 | 800.00 | 688.80 | 1,050 |
| 2022-05-24 | 840.00 | 840.00 | 799.99 | 800.21 | 688.98 | 3,500 |
| 2022-05-20 | 850.00 | 850.00 | 850.00 | 850.00 | 731.85 | 500 |
| 2022-05-19 | 850.00 | 850.00 | 850.00 | 850.00 | 731.85 | 50 |
| 2022-05-16 | 850.00 | 850.00 | 850.00 | 850.00 | 731.85 | 5,000 |
| 2022-05-13 | 850.00 | 850.00 | 845.00 | 850.00 | 731.85 | 600 |
| 2022-05-12 | 850.00 | 850.00 | 845.00 | 845.00 | 727.55 | 3,400 |
| 2022-05-11 | 865.00 | 870.00 | 865.00 | 867.83 | 747.20 | 300 |
| 2022-05-09 | 885.00 | 885.00 | 875.00 | 875.01 | 753.39 | 1,500 |
| 2022-05-06 | 900.16 | 904.00 | 899.99 | 900.04 | 774.94 | 950 |
| 2022-04-28 | 865.10 | 930.00 | 860.25 | 914.34 | 787.25 | 9,400 |
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.