Hoechst Pak Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 949.00 | 949.00 | 900.00 | 900.00 | 751.06 | 500 |
| 2022-01-14 | 905.00 | 929.90 | 905.00 | 929.90 | 776.01 | 1,100 |
| 2022-01-13 | 900.00 | 930.00 | 900.00 | 917.09 | 765.32 | 1,450 |
| 2022-01-12 | 886.00 | 915.00 | 886.00 | 900.10 | 751.14 | 4,450 |
| 2022-01-11 | 851.00 | 887.00 | 840.00 | 887.00 | 740.21 | 1,250 |
| 2022-01-10 | 875.00 | 875.00 | 875.00 | 875.00 | 730.19 | 100 |
| 2022-01-07 | 850.00 | 852.00 | 840.00 | 852.00 | 711.00 | 600 |
| 2022-01-06 | 902.00 | 902.00 | 845.50 | 850.38 | 709.65 | 7,300 |
| 2022-01-05 | 927.00 | 927.00 | 910.00 | 913.60 | 762.41 | 1,600 |
| 2022-01-04 | 930.00 | 930.00 | 925.50 | 927.00 | 773.59 | 2,400 |
| 2022-01-03 | 890.00 | 964.75 | 885.00 | 939.70 | 784.19 | 5,300 |
| 2021-12-31 | 900.00 | 922.08 | 881.01 | 897.67 | 749.11 | 4,500 |
| 2021-12-30 | 1,013.35 | 1,013.35 | 916.40 | 922.08 | 769.48 | 14,600 |
| 2021-12-29 | 942.66 | 942.66 | 935.00 | 942.66 | 786.66 | 2,900 |
| 2021-12-28 | 876.90 | 876.90 | 876.90 | 876.90 | 731.78 | 1,350 |
| 2021-12-27 | 815.73 | 815.73 | 815.73 | 815.73 | 680.73 | 3,150 |
| 2021-12-24 | 758.82 | 758.82 | 705.88 | 758.82 | 633.24 | 12,950 |
| 2021-12-23 | 705.88 | 705.88 | 681.01 | 705.88 | 589.06 | 25,100 |
| 2021-12-22 | 656.64 | 656.64 | 656.64 | 656.64 | 547.97 | 200 |
| 2021-12-20 | 568.35 | 568.35 | 540.00 | 568.35 | 474.29 | 29,250 |
| 2021-12-17 | 540.00 | 540.50 | 528.00 | 528.70 | 441.20 | 2,200 |
| 2021-12-16 | 594.00 | 594.00 | 547.71 | 549.59 | 458.64 | 1,750 |
| 2021-12-15 | 589.00 | 600.74 | 580.00 | 592.11 | 494.12 | 7,050 |
| 2021-12-14 | 570.00 | 575.00 | 550.00 | 558.83 | 466.35 | 1,850 |
| 2021-12-13 | 550.00 | 578.99 | 547.86 | 575.90 | 480.59 | 1,200 |
| 2021-12-10 | 540.00 | 550.00 | 540.00 | 547.86 | 457.19 | 700 |
| 2021-12-09 | 545.00 | 545.00 | 545.00 | 545.00 | 454.81 | 100 |
| 2021-12-08 | 540.00 | 540.00 | 538.00 | 540.00 | 450.63 | 500 |
| 2021-12-07 | 500.00 | 537.50 | 500.00 | 537.44 | 448.50 | 3,950 |
| 2021-12-06 | 510.51 | 512.50 | 492.00 | 500.00 | 417.25 | 5,400 |
| 2021-12-03 | 539.00 | 539.00 | 505.00 | 509.96 | 425.57 | 1,400 |
| 2021-12-02 | 560.00 | 560.00 | 515.85 | 515.85 | 430.48 | 2,800 |
| 2021-12-01 | 554.00 | 561.00 | 554.00 | 557.67 | 465.38 | 2,700 |
| 2021-11-30 | 575.00 | 575.00 | 540.00 | 540.29 | 450.88 | 4,800 |
| 2021-11-29 | 565.00 | 574.90 | 565.00 | 567.56 | 473.63 | 1,200 |
| 2021-11-26 | 580.00 | 585.00 | 547.60 | 553.34 | 461.77 | 4,550 |
| 2021-11-25 | 630.00 | 630.00 | 592.00 | 592.00 | 494.03 | 2,450 |
| 2021-11-24 | 680.00 | 680.00 | 620.00 | 640.00 | 534.09 | 1,150 |
| 2021-11-23 | 670.00 | 670.00 | 670.00 | 670.00 | 559.12 | 50 |
| 2021-11-18 | 660.00 | 660.00 | 658.00 | 660.00 | 550.78 | 200 |
| 2021-11-16 | 655.00 | 655.00 | 655.00 | 655.00 | 546.60 | 100 |
| 2021-11-15 | 645.00 | 645.00 | 645.00 | 645.00 | 538.26 | 100 |
| 2021-11-12 | 650.00 | 650.00 | 645.00 | 645.00 | 538.26 | 400 |
| 2021-11-11 | 686.99 | 690.00 | 650.00 | 650.00 | 542.43 | 2,450 |
| 2021-11-10 | 666.15 | 668.00 | 657.40 | 659.35 | 550.23 | 700 |
| 2021-11-09 | 686.00 | 686.00 | 662.00 | 666.15 | 555.91 | 1,000 |
| 2021-11-08 | 705.00 | 705.00 | 705.00 | 705.00 | 588.33 | 50 |
| 2021-11-05 | 700.00 | 700.00 | 700.00 | 700.00 | 584.16 | 100 |
| 2021-11-03 | 707.00 | 708.00 | 707.00 | 707.40 | 590.33 | 250 |
| 2021-11-02 | 711.00 | 713.00 | 710.00 | 713.00 | 595.00 | 450 |
| 2021-11-01 | 715.00 | 715.00 | 715.00 | 715.00 | 596.67 | 300 |
| 2021-10-29 | 715.00 | 715.00 | 715.00 | 715.00 | 596.67 | 100 |
| 2021-10-28 | 705.00 | 752.50 | 705.00 | 752.50 | 627.97 | 550 |
| 2021-10-27 | 729.00 | 729.00 | 700.00 | 700.00 | 584.16 | 250 |
| 2021-10-26 | 700.00 | 719.00 | 700.00 | 719.00 | 600.01 | 100 |
| 2021-10-25 | 700.00 | 700.00 | 700.00 | 700.00 | 584.16 | 200 |
| 2021-10-21 | 710.00 | 710.00 | 700.00 | 705.00 | 588.33 | 450 |
| 2021-10-20 | 709.00 | 710.00 | 705.00 | 706.00 | 589.16 | 550 |
← NewerPage 17 of 17 · 1,018 trading days
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.