Hoechst Pak Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 855.00 | 930.00 | 850.00 | 930.00 | 800.73 | 3,650 |
| 2022-04-25 | 940.00 | 940.00 | 900.00 | 903.00 | 777.48 | 1,900 |
| 2022-04-22 | 902.00 | 950.00 | 899.00 | 924.00 | 795.57 | 1,250 |
| 2022-04-20 | 964.90 | 970.00 | 949.00 | 950.00 | 817.95 | 400 |
| 2022-04-19 | 974.00 | 974.99 | 974.00 | 974.99 | 839.47 | 200 |
| 2022-04-18 | 956.67 | 956.67 | 956.67 | 956.67 | 823.69 | 700 |
| 2022-04-15 | 956.67 | 956.67 | 956.67 | 956.67 | 823.69 | 150 |
| 2022-04-14 | 965.00 | 965.00 | 940.00 | 956.67 | 823.69 | 1,300 |
| 2022-04-13 | 924.00 | 983.00 | 924.00 | 974.95 | 813.60 | 3,300 |
| 2022-04-12 | 860.01 | 925.00 | 860.01 | 915.45 | 763.95 | 3,000 |
| 2022-04-11 | 890.00 | 890.00 | 880.00 | 880.26 | 734.58 | 600 |
| 2022-04-08 | 880.00 | 880.00 | 880.00 | 880.00 | 734.37 | 300 |
| 2022-04-07 | 937.00 | 937.00 | 871.02 | 871.11 | 726.95 | 450 |
| 2022-04-06 | 939.00 | 939.00 | 939.00 | 939.00 | 783.60 | 100 |
| 2022-04-05 | 860.00 | 894.90 | 860.00 | 894.90 | 746.80 | 700 |
| 2022-04-01 | 875.00 | 900.01 | 875.00 | 900.01 | 751.07 | 1,100 |
| 2022-03-31 | 880.11 | 880.11 | 880.11 | 880.11 | 734.46 | 50 |
| 2022-03-30 | 894.99 | 898.00 | 894.99 | 898.00 | 749.39 | 150 |
| 2022-03-29 | 875.00 | 899.00 | 875.00 | 899.00 | 750.22 | 300 |
| 2022-03-25 | 900.00 | 920.00 | 890.00 | 890.00 | 742.71 | 1,550 |
| 2022-03-22 | 890.00 | 890.00 | 879.90 | 879.90 | 734.28 | 200 |
| 2022-03-18 | 840.00 | 870.00 | 840.00 | 855.00 | 713.50 | 350 |
| 2022-03-15 | 860.00 | 860.00 | 860.00 | 860.00 | 717.68 | 50 |
| 2022-03-14 | 861.00 | 861.00 | 860.00 | 860.00 | 717.68 | 200 |
| 2022-03-10 | 860.00 | 860.00 | 860.00 | 860.00 | 717.68 | 50 |
| 2022-03-09 | 890.00 | 890.00 | 890.00 | 890.00 | 742.71 | 4,000 |
| 2022-03-08 | 890.00 | 890.00 | 890.00 | 890.00 | 742.71 | 100 |
| 2022-03-07 | 851.00 | 851.01 | 850.01 | 850.08 | 709.40 | 400 |
| 2022-03-04 | 888.88 | 888.88 | 888.00 | 888.00 | 741.04 | 350 |
| 2022-03-03 | 960.00 | 960.00 | 960.00 | 960.00 | 801.13 | 100 |
| 2022-03-02 | 853.00 | 903.00 | 853.00 | 899.00 | 750.22 | 200 |
| 2022-03-01 | 850.00 | 880.00 | 832.00 | 880.00 | 734.37 | 200 |
| 2022-02-25 | 850.00 | 879.90 | 850.00 | 879.90 | 734.28 | 300 |
| 2022-02-24 | 826.00 | 850.00 | 826.00 | 850.00 | 709.33 | 550 |
| 2022-02-23 | 850.00 | 860.00 | 850.00 | 850.00 | 709.33 | 800 |
| 2022-02-22 | 860.00 | 860.50 | 810.15 | 838.51 | 699.74 | 1,200 |
| 2022-02-21 | 870.00 | 870.00 | 865.00 | 865.00 | 721.85 | 550 |
| 2022-02-18 | 870.00 | 870.00 | 870.00 | 870.00 | 726.02 | 50 |
| 2022-02-16 | 855.02 | 855.02 | 855.02 | 855.02 | 713.52 | 50 |
| 2022-02-15 | 870.00 | 870.00 | 870.00 | 870.00 | 726.02 | 200 |
| 2022-02-14 | 855.00 | 855.00 | 855.00 | 855.00 | 713.50 | 50 |
| 2022-02-11 | 855.00 | 855.00 | 855.00 | 855.00 | 713.50 | 350 |
| 2022-02-10 | 850.00 | 850.00 | 850.00 | 850.00 | 709.33 | 100 |
| 2022-02-09 | 855.01 | 855.01 | 855.00 | 855.00 | 713.50 | 100 |
| 2022-02-08 | 851.00 | 851.00 | 850.00 | 850.00 | 709.33 | 200 |
| 2022-02-07 | 850.00 | 850.00 | 850.00 | 850.00 | 709.33 | 50 |
| 2022-02-04 | 890.00 | 890.00 | 880.00 | 881.00 | 735.20 | 1,050 |
| 2022-02-03 | 881.00 | 881.00 | 880.00 | 880.00 | 734.37 | 700 |
| 2022-02-02 | 881.00 | 881.00 | 880.00 | 880.00 | 734.37 | 650 |
| 2022-02-01 | 888.00 | 888.00 | 885.00 | 885.00 | 738.54 | 200 |
| 2022-01-31 | 880.00 | 880.00 | 880.00 | 880.00 | 734.37 | 200 |
| 2022-01-28 | 885.00 | 885.01 | 880.00 | 880.00 | 734.37 | 400 |
| 2022-01-27 | 900.00 | 900.00 | 875.00 | 875.00 | 730.19 | 250 |
| 2022-01-26 | 920.00 | 920.00 | 885.00 | 885.00 | 738.54 | 450 |
| 2022-01-25 | 875.00 | 889.99 | 875.00 | 880.00 | 734.37 | 700 |
| 2022-01-24 | 895.00 | 895.00 | 880.00 | 880.00 | 734.37 | 250 |
| 2022-01-21 | 880.00 | 880.00 | 880.00 | 880.00 | 734.37 | 50 |
| 2022-01-20 | 889.99 | 890.00 | 876.50 | 876.50 | 731.45 | 200 |
| 2022-01-19 | 875.00 | 877.00 | 875.00 | 876.50 | 731.45 | 200 |
| 2022-01-18 | 900.00 | 900.00 | 900.00 | 900.00 | 751.06 | 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.