DSE:HAKKANIPUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	75.00	79.90	74.50	78.60	78.60	4.94%	936,836
Mar 24, 2026	74.90	76.30	72.90	74.90	74.90	1.08%	337,681
Mar 16, 2026	70.50	74.50	70.50	74.10	74.10	4.81%	609,461
Mar 15, 2026	71.00	71.60	70.00	70.70	70.70	-0.42%	260,994
Mar 12, 2026	69.30	71.40	68.40	71.00	71.00	2.45%	311,723
Mar 11, 2026	68.90	69.60	67.10	69.30	69.30	2.51%	302,168
Mar 10, 2026	66.80	68.30	65.40	67.60	67.60	3.21%	193,559
Mar 9, 2026	65.50	65.80	63.70	65.50	65.50	3.15%	129,693
Mar 8, 2026	66.90	66.90	62.90	63.50	63.50	-3.64%	163,677
Mar 5, 2026	67.30	67.30	65.50	65.90	65.90	-1.05%	172,217
Mar 4, 2026	66.50	69.50	65.00	66.60	66.60	0.45%	267,006
Mar 3, 2026	71.50	74.90	65.70	66.30	66.30	-7.27%	401,495
Mar 2, 2026	71.50	72.70	71.20	71.50	71.50	-	392,932
Mar 1, 2026	74.00	74.70	70.00	71.50	71.50	-4.54%	361,781
Feb 26, 2026	74.00	80.10	74.00	74.90	74.90	-	354,881
Feb 25, 2026	77.60	77.60	73.00	74.90	74.90	-0.93%	348,911
Feb 24, 2026	76.30	77.40	75.40	75.60	75.60	0.13%	568,141
Feb 23, 2026	74.20	75.90	74.20	75.50	75.50	0.94%	356,320
Feb 22, 2026	74.00	78.10	74.00	74.80	74.80	0.27%	375,375
Feb 19, 2026	76.00	78.00	74.20	74.60	74.60	-1.97%	410,040
Feb 18, 2026	73.00	79.30	73.00	76.10	76.10	3.82%	1,393,137
Feb 17, 2026	73.00	74.90	73.00	73.30	73.30	-0.54%	726,069
Feb 16, 2026	72.00	74.00	71.60	73.70	73.70	2.65%	727,358
Feb 15, 2026	72.80	75.40	71.30	71.80	71.80	0.28%	468,607
Feb 10, 2026	70.00	75.00	70.00	71.60	71.60	1.70%	520,297
Feb 9, 2026	68.80	70.70	68.80	70.40	70.40	2.03%	259,001
Feb 8, 2026	69.90	69.90	68.60	69.00	69.00	-0.43%	185,943
Feb 5, 2026	71.30	71.30	68.60	69.30	69.30	-1.70%	234,343
Feb 3, 2026	72.20	72.20	70.20	70.50	70.50	-0.84%	252,035
Feb 2, 2026	74.00	74.00	71.00	71.10	71.10	-0.56%	300,098
Feb 1, 2026	71.00	72.40	71.00	71.50	71.50	0.56%	528,087
Jan 29, 2026	72.20	73.20	71.00	71.10	71.10	-2.34%	262,865
Jan 28, 2026	72.80	74.00	72.50	72.80	72.80	0.41%	662,585
Jan 27, 2026	72.50	73.50	72.10	72.50	72.50	0.83%	584,933
Jan 26, 2026	71.00	73.10	71.00	71.90	71.90	1.13%	640,539
Jan 25, 2026	70.40	71.70	69.60	71.10	71.10	1.57%	344,730
Jan 22, 2026	71.20	72.20	69.70	70.00	70.00	-1.69%	282,616
Jan 21, 2026	70.30	71.60	70.00	71.20	71.20	1.86%	326,511
Jan 20, 2026	70.00	70.80	69.70	69.90	69.90	-0.29%	280,485
Jan 19, 2026	71.50	71.80	69.90	70.10	70.10	-1.27%	298,294
Jan 18, 2026	70.00	71.70	69.90	71.00	71.00	1.72%	284,294
Jan 15, 2026	71.90	71.90	69.70	69.80	69.80	-0.99%	283,501
Jan 14, 2026	72.10	72.70	70.20	70.50	70.50	-1.95%	374,669
Jan 13, 2026	73.80	74.00	71.70	71.90	71.90	-2.04%	337,338
Jan 12, 2026	71.90	73.80	70.80	73.40	73.40	2.09%	597,760
Jan 11, 2026	73.30	74.60	71.20	71.90	71.90	-1.64%	659,043
Jan 8, 2026	73.10	73.50	70.60	73.10	73.10	2.38%	575,406
Jan 7, 2026	70.80	72.20	70.80	71.40	71.40	1.42%	685,163
Jan 6, 2026	69.00	70.90	68.60	70.40	70.40	1.44%	343,634
Jan 5, 2026	72.00	72.00	68.90	69.40	69.40	-2.66%	312,565