DH Partners Limited (PSX:DHPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
44.31
+0.48 (1.10%)
At close: Oct 20, 2025

DH Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202544.3144.4943.7043.7443.74-1.29%118,922
Oct 20, 202543.8044.3943.5044.3144.311.10%241,356
Oct 17, 202543.2744.4940.7543.8343.831.29%168,546
Oct 16, 202543.7543.7543.1043.2743.27-0.48%137,911
Oct 15, 202543.7543.7542.5143.4843.480.05%101,213
Oct 14, 202542.2743.7042.2743.4643.463.13%311,792
Oct 13, 202543.3443.3441.0042.1442.14-2.75%257,307
Oct 10, 202543.3943.7843.0043.3343.33-0.14%298,900
Oct 9, 202543.8744.0043.3043.3943.39-0.78%209,443
Oct 8, 202543.6944.0043.3543.7343.730.71%139,016
Oct 7, 202543.8943.8943.1043.4243.42-0.82%179,654
Oct 6, 202543.5244.1343.5043.7843.780.48%348,259
Oct 3, 202543.7544.4043.5043.5743.57-0.34%269,240
Oct 2, 202544.3044.3043.3843.7243.72-0.70%282,858
Oct 1, 202543.7844.7543.4044.0344.031.50%472,637
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