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
2025-08-063,000.003,000.002,925.662,970.452,741.881,492
2025-08-053,019.993,020.002,990.002,990.002,759.92370
2025-08-043,025.003,025.002,930.002,999.002,768.234,033
2025-08-013,050.013,050.013,020.013,021.342,788.85331
2025-07-313,099.993,298.903,030.003,031.452,798.181,703
2025-07-303,050.003,089.883,050.003,062.092,826.47258
2025-07-293,054.473,080.003,031.003,050.002,815.31364
2025-07-283,100.253,100.253,050.003,054.462,819.42378
2025-07-253,100.003,100.003,080.003,091.142,853.28170
2025-07-243,100.013,100.013,075.013,096.622,858.34204
2025-07-233,150.003,150.002,950.003,082.602,845.401,128
2025-07-223,299.003,393.003,091.003,134.252,893.073,747
2025-07-213,150.003,200.003,125.003,147.152,904.98499
2025-07-183,200.253,200.253,100.003,115.202,875.49390
2025-07-173,297.993,309.003,180.003,200.002,953.76645
2025-07-163,189.993,200.003,155.063,198.662,952.53633
2025-07-153,348.003,348.003,141.513,145.002,903.004,108
2025-07-143,300.003,500.003,250.003,251.273,001.092,478
2025-07-113,300.013,300.013,260.023,283.583,030.91218
2025-07-103,250.103,319.993,250.003,300.003,046.071,325
2025-07-093,580.003,699.993,329.103,350.633,092.80357
2025-07-083,499.993,499.993,300.003,447.083,181.83165
2025-07-073,398.013,539.993,270.103,526.133,254.8028
2025-07-043,398.013,400.003,368.023,368.023,108.855
2025-07-033,338.993,648.003,296.603,368.023,108.85608
2025-07-023,299.013,323.003,285.013,321.113,065.55346
2025-07-013,157.003,299.993,157.003,290.913,037.68265
2025-06-303,299.993,299.993,282.703,282.703,030.101
2025-06-273,354.903,354.903,200.103,282.703,030.10112
2025-06-263,279.993,290.003,235.523,250.082,999.99190
2025-06-253,190.103,190.103,190.003,190.002,944.53294
2025-06-243,350.003,350.003,154.543,154.542,911.803
2025-06-233,150.013,189.993,120.003,154.542,911.80316
2025-06-203,206.003,206.003,140.003,198.502,952.38889
2025-06-193,206.513,206.513,150.003,150.762,908.31469
2025-06-183,215.203,399.993,200.003,250.002,999.92394
2025-06-173,255.013,339.993,255.003,300.003,046.0770
2025-06-163,344.013,469.003,275.013,307.683,053.1665
2025-06-133,389.003,650.003,255.013,444.543,179.49882
2025-06-123,486.003,486.003,303.023,429.513,165.61461
2025-06-113,211.003,485.003,200.303,307.073,052.59922
2025-06-103,211.013,250.003,211.003,211.002,963.9220
2025-06-053,200.013,254.993,190.053,213.002,965.7653
2025-06-043,250.003,250.003,164.013,248.082,998.14209
2025-06-033,399.003,399.003,200.013,245.182,995.47173
2025-06-023,150.003,200.003,150.003,199.372,953.1883
2025-05-303,165.003,165.003,142.443,142.442,900.633
2025-05-293,102.113,286.003,102.113,142.442,900.6366
2025-05-273,186.873,225.003,150.003,181.252,936.4650
2025-05-263,286.893,286.893,130.043,215.482,968.05290
2025-05-233,100.023,295.903,100.023,202.502,956.0720
2025-05-223,297.113,460.003,063.003,188.652,943.291,037
2025-05-213,226.113,425.003,180.003,185.502,940.38601
2025-05-203,198.043,277.003,150.003,150.142,907.74355
2025-05-193,281.003,284.003,152.023,198.042,951.9519
2025-05-163,157.003,348.003,157.003,249.002,998.9926
2025-05-153,231.573,250.003,051.003,155.102,912.321,116
2025-05-143,204.023,459.003,203.333,260.003,009.15557
2025-05-133,397.933,397.933,397.923,397.933,136.467
2025-05-123,249.003,495.003,249.003,397.933,136.4646
← NewerPage 6 of 17 · 1,017 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.