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
2025-05-093,230.003,250.003,230.003,249.872,999.801,180
2025-05-083,163.693,500.003,101.003,234.602,985.70985
2025-05-073,129.693,284.003,054.003,185.002,939.92247
2025-05-063,200.003,520.883,200.003,294.413,040.91885
2025-05-053,173.373,485.003,060.003,200.802,954.50880
2025-05-023,186.003,241.003,003.003,173.372,929.18525
2025-04-303,039.003,198.002,950.002,950.002,723.00674
2025-04-293,000.003,040.002,901.013,017.272,785.0940
2025-04-283,100.003,285.003,000.003,011.882,780.12781
2025-04-253,070.003,199.002,900.003,003.852,772.71820
2025-04-243,063.003,381.933,063.003,108.712,869.501,029
2025-04-233,158.003,235.003,063.003,074.482,837.9042
2025-04-223,198.003,198.003,035.103,158.502,915.4686
2025-04-213,051.213,251.003,000.003,012.302,780.51505
2025-04-183,120.003,200.003,054.003,197.002,950.9972
2025-04-173,249.903,250.002,876.003,041.092,807.08452
2025-04-163,300.003,300.003,122.003,194.952,949.1078
2025-04-153,250.003,250.003,240.003,240.002,990.69954
2025-04-143,210.003,400.003,210.003,233.012,984.23275
2025-04-113,220.003,520.003,100.003,321.973,066.35984
2025-04-103,246.983,250.003,100.003,200.002,953.76325
2025-04-093,180.003,285.002,950.003,055.692,820.56167
2025-04-083,189.993,222.993,180.003,190.002,944.5387
2025-04-073,205.003,205.003,000.003,202.632,956.1921
2025-04-043,299.003,299.003,178.103,202.332,955.9126
2025-04-033,131.553,270.003,131.553,244.012,994.3947
2025-03-273,101.003,299.993,101.003,242.502,992.9975
2025-03-263,299.003,299.003,131.013,193.872,948.10283
2025-03-253,309.403,309.433,251.153,293.412,938.45221
2025-03-243,250.013,300.003,250.013,297.982,942.53277
2025-03-213,300.003,300.003,221.003,250.002,899.72153
2025-03-203,248.803,248.803,200.003,243.982,894.35206
2025-03-193,200.003,250.003,200.003,248.782,898.63219
2025-03-183,152.053,299.003,150.003,271.472,918.87313
2025-03-173,199.873,200.003,101.773,193.712,849.5010
2025-03-143,195.003,200.003,100.003,192.322,848.2666
2025-03-133,100.003,200.003,100.003,199.882,855.00138
2025-03-123,110.003,119.993,100.003,114.582,778.8913
2025-03-113,104.803,109.993,100.003,109.992,774.80196
2025-03-073,025.003,114.003,025.003,112.132,776.717
2025-03-063,104.003,200.003,025.013,112.132,776.711,046
2025-03-053,185.003,185.003,100.013,102.442,768.0663
2025-03-043,200.003,205.003,180.003,183.272,840.181,163
2025-03-033,010.003,188.003,010.003,182.812,839.771,011
2025-02-283,100.003,187.993,000.003,008.422,684.18112
2025-02-273,199.003,205.002,901.003,002.792,679.15543
2025-02-262,876.003,380.002,876.003,187.472,843.93222
2025-02-253,199.003,199.002,870.003,194.002,849.751,589
2025-02-243,050.003,050.003,000.003,000.002,676.6676
2025-02-212,902.003,044.982,850.012,999.072,675.83379
2025-02-203,023.993,075.002,888.002,968.052,648.16990
2025-02-192,900.002,900.002,802.002,843.022,536.605
2025-02-182,840.002,875.002,821.002,843.022,536.6088
2025-02-172,900.002,900.002,812.002,812.002,508.9312
2025-02-142,839.772,839.772,800.792,839.772,533.707
2025-02-132,803.002,920.002,803.002,839.772,533.7011
2025-02-122,837.402,945.002,827.602,866.182,557.2724
2025-02-112,862.192,950.002,860.002,860.282,552.00147
2025-02-103,000.003,000.002,861.002,862.192,553.71103
2025-02-072,861.002,861.002,861.002,861.002,552.6410
← NewerPage 7 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.