Exide Pakistan Limited (PSX:EXIDE)
Pakistan · Delayed Price · Currency is PKR 832.81
-28.22 (-3.28%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 839.99 | 845.00 | 819.00 | 824.69 | 824.69 | -0.98% | 11,384 |
| Jul 31, 2025 | 819.99 | 854.50 | 819.99 | 832.81 | 832.81 | -3.28% | 17,994 |
| Jul 30, 2025 | 858.26 | 900.00 | 810.00 | 861.03 | 861.03 | -0.05% | 27,464 |
| Jul 29, 2025 | 867.00 | 874.50 | 858.00 | 861.44 | 861.44 | -0.63% | 2,804 |
| Jul 28, 2025 | 871.00 | 874.97 | 864.01 | 866.87 | 866.87 | -0.14% | 3,535 |
| Jul 25, 2025 | 865.01 | 876.00 | 862.00 | 868.07 | 868.07 | 0.87% | 4,740 |
| Jul 24, 2025 | 865.11 | 885.00 | 858.00 | 860.62 | 860.62 | -0.76% | 11,542 |
| Jul 23, 2025 | 875.00 | 875.00 | 863.00 | 867.24 | 867.24 | -0.31% | 7,676 |
| Jul 22, 2025 | 875.00 | 875.00 | 860.01 | 869.95 | 869.95 | 0.29% | 4,629 |
| Jul 21, 2025 | 865.00 | 888.00 | 864.00 | 867.40 | 867.40 | -0.38% | 8,214 |
| Jul 18, 2025 | 883.00 | 897.90 | 869.00 | 870.73 | 860.73 | -1.37% | 22,674 |
| Jul 17, 2025 | 881.13 | 896.50 | 870.00 | 882.83 | 872.69 | 0.19% | 8,438 |
| Jul 16, 2025 | 885.00 | 890.00 | 875.00 | 881.12 | 871.00 | -1.40% | 14,646 |
| Jul 15, 2025 | 903.62 | 917.88 | 892.60 | 893.60 | 883.34 | -1.11% | 13,896 |
| Jul 14, 2025 | 911.00 | 919.50 | 895.00 | 903.62 | 893.24 | -0.54% | 17,325 |
| Jul 11, 2025 | 951.00 | 951.00 | 905.00 | 908.57 | 898.14 | 0.86% | 63,044 |
| Jul 10, 2025 | 857.00 | 936.21 | 856.00 | 900.86 | 890.51 | 5.85% | 143,777 |
| Jul 9, 2025 | 865.00 | 865.00 | 850.00 | 851.10 | 841.33 | 0.57% | 4,885 |
| Jul 8, 2025 | 850.00 | 850.00 | 841.00 | 846.29 | 836.57 | 0.02% | 15,039 |
| Jul 7, 2025 | 845.00 | 854.00 | 841.00 | 846.10 | 836.38 | -0.76% | 30,026 |
| Jul 4, 2025 | 851.00 | 859.80 | 826.00 | 852.62 | 842.83 | 0.42% | 10,028 |
| Jul 3, 2025 | 850.20 | 863.07 | 845.00 | 849.05 | 839.30 | -0.95% | 4,017 |
| Jul 2, 2025 | 865.00 | 868.00 | 845.00 | 857.18 | 847.34 | 0.25% | 26,299 |
| Jul 1, 2025 | 849.00 | 865.00 | 842.00 | 855.07 | 845.25 | 0.62% | 35,999 |
| Jun 30, 2025 | 760.01 | 860.00 | 760.01 | 849.76 | 840.00 | 1.09% | 35,230 |
| Jun 27, 2025 | 847.00 | 847.00 | 820.01 | 840.62 | 830.97 | -0.01% | 9,461 |
| Jun 26, 2025 | 860.00 | 860.00 | 840.00 | 840.72 | 831.07 | -1.21% | 2,889 |
| Jun 25, 2025 | 829.90 | 865.00 | 798.90 | 851.04 | 841.27 | 3.52% | 23,518 |
| Jun 24, 2025 | 820.00 | 849.00 | 803.00 | 822.07 | 812.63 | 3.41% | 2,814 |
| Jun 23, 2025 | 822.00 | 904.28 | 751.10 | 794.97 | 785.84 | -3.30% | 27,636 |
| Jun 20, 2025 | 832.00 | 832.00 | 819.00 | 822.07 | 812.63 | -1.11% | 5,870 |
| Jun 19, 2025 | 838.00 | 839.00 | 827.15 | 831.32 | 821.77 | 0.17% | 1,065 |
| Jun 18, 2025 | 838.90 | 839.43 | 826.80 | 829.94 | 820.41 | -1.07% | 2,020 |
| Jun 17, 2025 | 843.50 | 848.00 | 830.00 | 838.90 | 829.27 | -0.10% | 4,312 |
| Jun 16, 2025 | 845.00 | 850.00 | 831.55 | 839.73 | 830.09 | -1.20% | 2,492 |
| Jun 13, 2025 | 775.90 | 874.76 | 775.90 | 849.91 | 840.15 | -0.40% | 10,803 |
| Jun 12, 2025 | 863.98 | 868.50 | 849.00 | 853.32 | 843.52 | -0.50% | 15,806 |
| Jun 11, 2025 | 860.00 | 865.00 | 856.00 | 857.62 | 847.77 | 0.63% | 16,813 |
| Jun 10, 2025 | 837.99 | 856.00 | 837.99 | 852.21 | 842.42 | 1.79% | 17,201 |
| Jun 5, 2025 | 823.00 | 840.00 | 823.00 | 837.23 | 827.62 | 1.64% | 7,243 |
| Jun 4, 2025 | 828.99 | 834.00 | 820.00 | 823.70 | 814.24 | 0.48% | 6,350 |
| Jun 3, 2025 | 824.89 | 840.00 | 810.00 | 819.77 | 810.36 | -0.08% | 7,190 |
| Jun 2, 2025 | 829.00 | 829.00 | 815.15 | 820.44 | 811.02 | -0.09% | 2,533 |
| May 30, 2025 | 834.00 | 834.00 | 814.00 | 821.15 | 811.72 | -1.31% | 9,332 |
| May 29, 2025 | 818.79 | 844.00 | 818.79 | 832.01 | 822.46 | 1.61% | 6,470 |
| May 27, 2025 | 810.01 | 860.00 | 800.57 | 818.79 | 809.39 | 1.58% | 42,482 |
| May 26, 2025 | 823.00 | 823.00 | 785.79 | 806.03 | 796.77 | -2.16% | 6,202 |
| May 23, 2025 | 820.00 | 826.20 | 805.00 | 823.80 | 814.34 | 1.11% | 1,795 |
| May 22, 2025 | 821.00 | 826.00 | 812.00 | 814.78 | 805.42 | -0.83% | 1,985 |
| May 21, 2025 | 813.00 | 824.30 | 806.00 | 821.56 | 812.13 | 1.09% | 2,673 |