DH Partners Limited (PSX:DHPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
44.03
+0.65 (1.50%)
At close: Oct 1, 2025

DH Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202543.5443.7443.2043.3843.38-0.25%427,590
Sep 29, 202543.6644.1943.4043.4943.49-0.39%150,759
Sep 26, 202543.7844.2543.5943.6643.66-0.27%518,423
Sep 25, 202543.9943.9943.7043.7843.780.37%53,692
Sep 24, 202544.3244.3243.5043.6243.62-0.23%253,015
Sep 23, 202543.8444.4043.6043.7243.72-0.16%161,014
Sep 22, 202544.0244.2743.7543.7943.79-0.45%176,093
Sep 19, 202544.6544.8843.9543.9943.99-1.17%648,423
Sep 18, 202543.6044.6543.4044.5144.512.68%1,103,295
Sep 17, 202543.2643.6543.0043.3543.350.35%816,496
Sep 16, 202543.3043.5143.0043.2043.200.02%297,177
Sep 15, 202543.1543.5043.0243.1943.19-0.42%369,111
Sep 12, 202543.8543.9543.0043.3743.37-1.18%398,409
Sep 11, 202544.4544.5043.8043.8943.89-1.24%541,631
Sep 10, 202545.8345.8544.3544.4444.44-2.07%1,902,944
Sep 9, 202544.1045.6743.3145.3845.383.35%2,293,506
Sep 8, 202543.6044.1543.2343.9143.911.60%635,796
Sep 5, 202543.7443.9643.0043.2243.22-1.08%504,101
Sep 4, 202543.5344.4543.5343.6943.690.39%825,044
Sep 3, 202544.1544.4443.4143.5243.52-1.20%994,475
Sep 2, 202542.9744.3042.5044.0544.051.08%1,210,709
Sep 1, 202543.5044.2342.6743.5842.580.05%1,153,305
Aug 29, 202543.4443.7043.0043.5642.56-0.05%503,093
Aug 28, 202543.3143.8543.0643.5842.580.11%435,750
Aug 27, 202543.8944.3843.4543.5342.53-0.98%812,295
Aug 26, 202546.8147.8943.7043.9642.95-6.49%4,298,254
Aug 25, 202546.0047.9045.9047.0145.932.22%2,501,790
Aug 22, 202545.5046.5044.7845.9944.931.41%1,134,804
Aug 21, 202544.9945.6044.2645.3544.310.82%905,616
Aug 20, 202544.7545.1544.4544.9843.950.72%455,859
Aug 19, 202545.4045.6544.5044.6643.63-1.00%920,732
Aug 18, 202544.9045.5044.2045.1144.070.13%905,487
Aug 15, 202545.4446.2544.5145.0544.02-0.84%958,924
Aug 13, 202543.5246.2543.5045.4344.393.89%2,307,286
Aug 12, 202544.7044.8043.5043.7342.73-1.18%748,836
Aug 11, 202544.9845.0144.0244.2543.23-0.63%613,652
Aug 8, 202544.4546.7044.0044.5343.510.43%4,047,022
Aug 7, 202541.7944.8741.2244.3443.327.36%5,638,525
Aug 6, 202541.0541.5340.9541.3040.350.76%450,705
Aug 5, 202541.2241.8540.8040.9940.05-0.77%658,615
Aug 4, 202541.1141.6441.1141.3140.360.34%506,668
Aug 1, 202541.8042.5041.0041.1740.22-2.00%660,608
Jul 31, 202541.9942.8941.9042.0141.050.29%946,532
Jul 30, 202540.9742.1040.6041.8940.932.47%948,953
Jul 29, 202542.9042.9040.5040.8839.94-3.11%1,311,574
Jul 28, 202541.9043.2541.5042.1941.221.96%1,384,145
Jul 25, 202541.7442.6041.2041.3840.43-1.22%1,008,993
Jul 24, 202543.2543.4741.6041.8940.93-2.17%1,514,773
Jul 23, 202542.0043.8441.7542.8241.842.10%2,053,633
Jul 22, 202541.5043.2041.5041.9440.981.80%2,688,008