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
2024-11-082,303.002,595.002,303.002,574.002,296.58215
2024-11-072,320.002,499.002,150.002,401.072,142.2987
2024-11-062,399.002,400.002,310.002,353.002,099.4069
2024-11-012,260.002,260.002,260.002,260.002,016.4230
2024-10-312,200.002,325.992,200.002,257.582,014.2659
2024-10-302,215.002,250.002,100.002,117.121,888.941,329
2024-10-292,350.002,399.002,210.002,210.031,971.84171
2024-10-282,570.002,570.002,200.252,202.281,964.9297
2024-10-252,350.002,350.002,350.002,350.002,096.7292
2024-10-242,350.002,385.002,170.002,350.002,096.72391
2024-10-232,346.002,430.002,346.002,407.242,147.79279
2024-10-222,320.002,346.902,320.002,346.902,093.959
2024-10-212,005.052,380.002,005.052,346.902,093.95418
2024-10-182,006.002,389.002,006.002,219.131,979.952
2024-10-172,398.002,398.002,219.132,219.131,979.957
2024-10-162,050.002,219.132,050.002,219.131,979.959
2024-10-152,200.002,299.002,110.002,219.131,979.9515
2024-10-142,250.002,260.002,250.002,260.002,016.4234
2024-10-112,500.002,500.002,335.872,335.872,084.111
2024-10-102,155.002,490.002,155.002,335.872,084.1110
2024-10-092,390.002,450.002,165.272,335.872,084.1115
2024-10-082,500.002,500.002,300.002,390.002,132.4128
2024-10-072,210.002,305.002,100.002,285.202,038.9074
2024-10-032,100.002,100.002,100.002,100.001,873.66498
2024-10-022,030.002,030.002,010.002,010.031,793.3928
2024-10-011,900.102,099.001,900.102,058.171,836.34149
2024-09-302,099.002,099.002,000.002,000.001,784.44141
2024-09-242,098.992,099.342,098.992,099.341,873.081
2024-09-232,099.882,099.882,099.002,099.341,873.0813
2024-09-201,903.312,053.471,903.312,053.471,832.1513
2024-09-192,049.002,099.901,917.002,053.471,832.1546
2024-09-182,000.012,100.002,000.002,000.441,784.83230
2024-09-161,970.002,100.001,970.002,079.601,855.46144
2024-09-132,000.002,000.001,951.001,951.001,740.7241
2024-09-122,000.002,049.002,000.002,000.001,784.44121
2024-09-112,000.002,000.002,000.002,000.001,784.4437
2024-09-102,000.002,112.001,995.002,069.231,846.21260
2024-09-091,950.002,095.001,925.001,931.851,723.64125
2024-09-051,990.001,990.001,950.001,950.001,739.8330
2024-09-041,996.402,000.001,980.001,987.441,773.24169
2024-09-032,025.202,025.202,025.002,025.001,806.7511
2024-09-022,050.002,095.002,050.002,050.001,806.7567
2024-08-302,100.002,100.002,100.002,100.001,850.8155
2024-08-291,951.002,060.001,950.002,046.661,803.80297
2024-08-282,060.442,250.002,050.002,050.001,806.75156
2024-08-272,294.002,294.642,050.002,055.301,811.42589
2024-08-262,075.002,086.042,075.002,086.041,838.5113,210
2024-08-231,896.401,896.401,896.401,896.401,671.371,233
2024-08-221,640.001,725.001,640.001,724.001,519.4323
2024-08-211,700.001,710.001,608.001,626.111,433.1642
2024-08-201,938.001,938.001,752.001,752.011,544.1238
2024-08-191,748.851,769.991,748.851,762.061,552.9721
2024-08-161,634.001,760.001,630.001,660.291,463.2811,866
2024-08-151,601.001,625.001,600.001,600.001,410.144,057
2024-08-131,599.001,600.001,575.001,599.991,410.143,206
2024-08-121,560.001,565.001,440.001,508.721,329.70221
2024-08-091,615.001,615.001,600.001,600.001,410.1460
2024-08-081,600.001,600.101,600.001,600.001,410.14143
2024-08-071,600.001,615.001,600.001,600.831,410.88283
2024-08-051,500.251,600.001,500.251,600.001,410.1410
← NewerPage 9 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.