DH Partners Limited (PSX:DHPL)
44.31
+0.48 (1.10%)
At close: Oct 20, 2025
DH Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 44.31 | 44.49 | 43.70 | 43.74 | 43.74 | -1.29% | 118,922 |
Oct 20, 2025 | 43.80 | 44.39 | 43.50 | 44.31 | 44.31 | 1.10% | 241,356 |
Oct 17, 2025 | 43.27 | 44.49 | 40.75 | 43.83 | 43.83 | 1.29% | 168,546 |
Oct 16, 2025 | 43.75 | 43.75 | 43.10 | 43.27 | 43.27 | -0.48% | 137,911 |
Oct 15, 2025 | 43.75 | 43.75 | 42.51 | 43.48 | 43.48 | 0.05% | 101,213 |
Oct 14, 2025 | 42.27 | 43.70 | 42.27 | 43.46 | 43.46 | 3.13% | 311,792 |
Oct 13, 2025 | 43.34 | 43.34 | 41.00 | 42.14 | 42.14 | -2.75% | 257,307 |
Oct 10, 2025 | 43.39 | 43.78 | 43.00 | 43.33 | 43.33 | -0.14% | 298,900 |
Oct 9, 2025 | 43.87 | 44.00 | 43.30 | 43.39 | 43.39 | -0.78% | 209,443 |
Oct 8, 2025 | 43.69 | 44.00 | 43.35 | 43.73 | 43.73 | 0.71% | 139,016 |
Oct 7, 2025 | 43.89 | 43.89 | 43.10 | 43.42 | 43.42 | -0.82% | 179,654 |
Oct 6, 2025 | 43.52 | 44.13 | 43.50 | 43.78 | 43.78 | 0.48% | 348,259 |
Oct 3, 2025 | 43.75 | 44.40 | 43.50 | 43.57 | 43.57 | -0.34% | 269,240 |
Oct 2, 2025 | 44.30 | 44.30 | 43.38 | 43.72 | 43.72 | -0.70% | 282,858 |
Oct 1, 2025 | 43.78 | 44.75 | 43.40 | 44.03 | 44.03 | 1.50% | 472,637 |
Sep 30, 2025 | 43.54 | 43.74 | 43.20 | 43.38 | 43.38 | -0.25% | 427,590 |
Sep 29, 2025 | 43.66 | 44.19 | 43.40 | 43.49 | 43.49 | -0.39% | 150,759 |
Sep 26, 2025 | 43.78 | 44.25 | 43.59 | 43.66 | 43.66 | -0.27% | 518,423 |
Sep 25, 2025 | 43.99 | 43.99 | 43.70 | 43.78 | 43.78 | 0.37% | 53,692 |
Sep 24, 2025 | 44.32 | 44.32 | 43.50 | 43.62 | 43.62 | -0.23% | 253,015 |
Sep 23, 2025 | 43.84 | 44.40 | 43.60 | 43.72 | 43.72 | -0.16% | 161,014 |
Sep 22, 2025 | 44.02 | 44.27 | 43.75 | 43.79 | 43.79 | -0.45% | 176,093 |
Sep 19, 2025 | 44.65 | 44.88 | 43.95 | 43.99 | 43.99 | -1.17% | 648,423 |
Sep 18, 2025 | 43.60 | 44.65 | 43.40 | 44.51 | 44.51 | 2.68% | 1,103,295 |
Sep 17, 2025 | 43.26 | 43.65 | 43.00 | 43.35 | 43.35 | 0.35% | 816,496 |
Sep 16, 2025 | 43.30 | 43.51 | 43.00 | 43.20 | 43.20 | 0.02% | 297,177 |
Sep 15, 2025 | 43.15 | 43.50 | 43.02 | 43.19 | 43.19 | -0.42% | 369,111 |
Sep 12, 2025 | 43.85 | 43.95 | 43.00 | 43.37 | 43.37 | -1.18% | 398,409 |
Sep 11, 2025 | 44.45 | 44.50 | 43.80 | 43.89 | 43.89 | -1.24% | 541,631 |
Sep 10, 2025 | 45.83 | 45.85 | 44.35 | 44.44 | 44.44 | -2.07% | 1,902,944 |
Sep 9, 2025 | 44.10 | 45.67 | 43.31 | 45.38 | 45.38 | 3.35% | 2,293,506 |
Sep 8, 2025 | 43.60 | 44.15 | 43.23 | 43.91 | 43.91 | 1.60% | 635,796 |
Sep 5, 2025 | 43.74 | 43.96 | 43.00 | 43.22 | 43.22 | -1.08% | 504,101 |
Sep 4, 2025 | 43.53 | 44.45 | 43.53 | 43.69 | 43.69 | 0.39% | 825,044 |
Sep 3, 2025 | 44.15 | 44.44 | 43.41 | 43.52 | 43.52 | -1.20% | 994,475 |
Sep 2, 2025 | 42.97 | 44.30 | 42.50 | 44.05 | 44.05 | 1.08% | 1,210,709 |
Sep 1, 2025 | 43.50 | 44.23 | 42.67 | 43.58 | 42.58 | 0.05% | 1,153,305 |
Aug 29, 2025 | 43.44 | 43.70 | 43.00 | 43.56 | 42.56 | -0.05% | 503,093 |
Aug 28, 2025 | 43.31 | 43.85 | 43.06 | 43.58 | 42.58 | 0.11% | 435,750 |
Aug 27, 2025 | 43.89 | 44.38 | 43.45 | 43.53 | 42.53 | -0.98% | 812,295 |
Aug 26, 2025 | 46.81 | 47.89 | 43.70 | 43.96 | 42.95 | -6.49% | 4,298,254 |
Aug 25, 2025 | 46.00 | 47.90 | 45.90 | 47.01 | 45.93 | 2.22% | 2,501,790 |
Aug 22, 2025 | 45.50 | 46.50 | 44.78 | 45.99 | 44.93 | 1.41% | 1,134,804 |
Aug 21, 2025 | 44.99 | 45.60 | 44.26 | 45.35 | 44.31 | 0.82% | 905,616 |
Aug 20, 2025 | 44.75 | 45.15 | 44.45 | 44.98 | 43.95 | 0.72% | 455,859 |
Aug 19, 2025 | 45.40 | 45.65 | 44.50 | 44.66 | 43.63 | -1.00% | 920,732 |
Aug 18, 2025 | 44.90 | 45.50 | 44.20 | 45.11 | 44.07 | 0.13% | 905,487 |
Aug 15, 2025 | 45.44 | 46.25 | 44.51 | 45.05 | 44.02 | -0.84% | 958,924 |
Aug 13, 2025 | 43.52 | 46.25 | 43.50 | 45.43 | 44.39 | 3.89% | 2,307,286 |
Aug 12, 2025 | 44.70 | 44.80 | 43.50 | 43.73 | 42.73 | -1.18% | 748,836 |