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
2025-02-062,861.002,861.002,861.002,861.002,552.641,468
2025-02-042,888.002,888.002,880.002,880.002,569.60237
2025-02-032,900.002,902.002,900.002,900.102,587.53132
2025-01-313,012.003,020.002,961.002,961.242,642.08670
2025-01-302,960.003,000.002,950.002,951.922,633.778
2025-01-293,000.003,000.002,950.002,951.922,633.77158
2025-01-283,000.003,045.002,960.003,000.002,676.66410
2025-01-273,070.003,100.002,991.003,066.702,736.171,596
2025-01-242,991.003,480.002,991.003,092.462,759.1624
2025-01-223,300.003,350.003,200.003,291.792,937.00145
2025-01-213,100.003,199.993,090.003,108.522,773.491,652
2025-01-202,865.002,999.002,865.002,986.682,664.78138
2025-01-172,849.872,999.972,800.002,819.762,515.85508
2025-01-162,890.002,890.002,700.002,733.382,438.7876
2025-01-152,700.002,900.002,700.002,850.132,542.95592
2025-01-142,848.972,848.972,729.642,729.642,435.444
2025-01-132,750.002,750.102,729.642,729.642,435.4412
2025-01-102,839.882,839.882,729.642,729.642,435.445
2025-01-093,030.003,030.002,700.002,729.642,435.4415
2025-01-082,701.002,790.002,701.002,762.702,464.9412
2025-01-072,849.002,850.002,701.012,701.012,409.90114
2025-01-062,700.012,859.002,700.012,705.012,413.4732
2025-01-032,705.002,705.002,700.002,700.002,409.0013
2025-01-022,720.002,849.002,720.002,720.242,427.062
2025-01-012,800.002,850.002,550.002,720.242,427.06269
2024-12-312,800.102,800.102,800.002,800.002,498.2240
2024-12-302,900.002,900.002,800.002,847.062,540.216
2024-12-272,880.002,880.002,700.002,847.062,540.2155
2024-12-262,750.002,850.002,565.002,700.002,409.00400
2024-12-242,750.002,851.002,750.002,850.002,542.83956
2024-12-232,725.002,750.002,700.002,750.002,453.61331
2024-12-202,683.002,750.002,655.002,725.002,431.30392
2024-12-192,506.002,710.002,506.002,710.002,417.92106
2024-12-182,570.002,950.002,565.472,758.822,461.48176
2024-12-172,628.002,970.002,628.002,850.522,543.29102
2024-12-162,880.002,920.002,701.002,920.002,605.29465
2024-12-132,600.002,890.002,600.002,815.002,511.60446
2024-12-122,700.002,779.002,650.002,674.072,385.86519
2024-12-112,745.002,745.002,600.002,653.092,367.148
2024-12-102,949.002,949.002,650.002,653.092,367.14108
2024-12-092,775.002,776.222,700.002,776.222,477.00370
2024-12-062,750.002,777.002,750.002,776.222,477.003
2024-12-052,743.602,800.002,696.002,776.222,477.00186
2024-12-042,600.002,750.002,600.002,748.572,452.33276
2024-12-032,750.002,750.002,580.032,695.252,404.7650
2024-12-022,646.002,685.002,600.002,678.002,389.37157
2024-11-292,699.002,699.002,623.992,623.992,341.183
2024-11-282,679.992,679.992,623.992,623.992,341.183
2024-11-272,625.002,625.002,623.992,623.992,341.18102
2024-11-262,550.002,550.002,415.002,496.392,227.3373
2024-11-252,452.002,599.992,452.002,557.992,282.2951
2024-11-222,601.002,605.102,601.002,605.022,324.2522
2024-11-212,679.002,679.902,600.002,600.002,319.777
2024-11-202,600.002,680.002,600.002,600.002,319.7754
2024-11-192,630.002,630.002,630.002,630.002,346.5411
2024-11-152,608.752,647.002,502.002,608.752,327.5820
2024-11-142,603.002,610.002,503.002,608.752,327.58506
2024-11-132,599.002,650.002,510.102,602.162,321.70836
2024-11-122,500.002,620.002,500.002,607.502,326.47172
2024-11-112,500.002,613.032,400.002,592.292,312.90984
← NewerPage 8 of 17 · 1,019 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.