Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HPL.KAR stock page

Hoechst Pak Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-304,288.004,288.004,101.204,115.053,848.70190
2025-10-294,175.254,200.004,175.254,199.003,927.2225
2025-10-284,340.004,340.004,175.004,175.003,904.779
2025-10-274,249.994,397.004,150.014,197.923,926.211,096
2025-10-244,349.004,397.004,230.004,232.233,958.303,209
2025-10-234,350.014,449.994,200.004,307.734,028.91709
2025-10-224,280.014,386.004,200.004,264.953,988.90571
2025-10-214,349.004,349.004,270.004,293.534,015.63177
2025-10-204,198.004,399.004,056.004,288.294,010.73849
2025-10-174,150.014,228.764,011.004,026.333,765.7373
2025-10-164,195.004,195.004,100.014,150.003,881.391,016
2025-10-154,049.004,357.803,910.234,154.503,885.601,286
2025-10-143,910.014,049.983,910.014,010.243,750.681,532
2025-10-134,000.014,000.013,890.013,908.833,655.834,678
2025-10-104,039.984,147.903,960.504,095.863,830.76269
2025-10-094,024.004,275.003,980.024,001.673,742.661,650
2025-10-083,970.004,000.023,970.003,986.083,728.08891
2025-10-073,969.004,049.003,905.093,930.003,675.63206
2025-10-063,999.994,000.003,900.003,985.673,727.705,184
2025-10-034,035.004,035.003,980.003,983.073,725.27306
2025-10-023,995.004,038.503,980.004,027.553,766.87382
2025-10-014,019.004,100.003,900.003,995.993,737.352,009
2025-09-303,941.103,999.993,941.103,977.003,719.5983
2025-09-293,978.014,000.003,915.013,940.713,685.65568
2025-09-263,997.014,029.653,905.023,975.843,718.501,219
2025-09-253,999.994,000.003,970.003,997.703,738.95482
2025-09-244,000.104,036.703,902.114,000.003,741.101,292
2025-09-234,049.904,049.903,902.104,038.813,777.401,318
2025-09-223,950.104,099.003,900.004,006.513,747.191,612
2025-09-194,000.104,125.003,850.503,999.953,741.05801
2025-09-183,900.014,019.873,900.004,001.343,742.35718
2025-09-174,079.004,099.003,900.003,946.973,691.502,011
2025-09-163,900.014,020.003,900.013,998.003,739.23278
2025-09-154,089.994,089.993,900.003,997.483,738.74671
2025-09-124,099.994,100.004,006.004,038.403,777.01127
2025-09-114,101.014,101.514,000.004,002.993,743.90452
2025-09-104,094.104,100.004,055.014,098.573,833.29401
2025-09-094,021.004,130.004,000.004,094.153,829.16715
2025-09-084,000.104,099.803,950.004,020.503,760.27484
2025-09-054,200.014,290.004,000.004,004.483,745.292,558
2025-09-044,050.004,120.003,900.004,101.273,835.82968
2025-09-033,859.104,099.993,859.013,999.383,740.522,758
2025-09-024,026.704,050.003,737.513,789.353,544.08804
2025-09-013,711.464,190.803,675.004,026.633,766.014,207
2025-08-293,727.993,825.253,701.003,809.823,563.23599
2025-08-283,806.003,809.003,676.003,731.713,490.182,036
2025-08-273,858.003,858.003,707.913,715.973,475.45759
2025-08-263,765.013,810.503,660.013,807.163,560.74440
2025-08-253,973.003,973.003,691.013,768.703,524.77671
2025-08-223,775.553,850.003,655.003,831.593,583.591,180
2025-08-213,844.003,850.003,772.513,825.553,531.18953
2025-08-203,823.903,848.003,770.053,839.773,544.303,941
2025-08-193,830.003,852.003,760.003,812.503,519.134,735
2025-08-183,506.003,850.003,506.003,830.593,535.8311,936
2025-08-153,300.003,525.003,250.003,506.713,236.8713,144
2025-08-133,002.403,310.003,000.003,225.802,977.584,231
2025-08-123,008.393,130.003,000.003,024.702,791.952,214
2025-08-112,972.003,050.002,972.003,008.392,776.903,350
2025-08-083,069.003,069.002,950.063,011.262,779.552,422
2025-08-072,989.993,000.002,967.452,983.782,754.18769
← NewerPage 5 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-0280.0000 PKR
2026-04-01190.0000 PKR
2025-08-2250.0000 PKR
2025-03-26110.0000 PKR
2024-09-0325.0000 PKR
2024-03-2930.0000 PKR
2022-04-1430.0000 PKR
2021-04-0920.0000 PKR
2020-05-118.0000 PKR
2019-04-1530.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.