HBL Growth Fund (PSX:HGFA)
Pakistan · Delayed Price · Currency is PKR 18.01
-0.14 (-0.77%)
At close: Nov 4, 2025
HBL Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18.20 | 18.20 | 17.90 | 18.14 | 18.14 | 0.72% | 3,166 |
| Nov 4, 2025 | 18.14 | 18.70 | 18.00 | 18.01 | 18.01 | -0.77% | 134,299 |
| Nov 3, 2025 | 17.51 | 18.40 | 17.25 | 18.15 | 18.15 | -0.44% | 148,288 |
| Oct 31, 2025 | 17.03 | 18.50 | 17.03 | 18.23 | 18.23 | 4.53% | 64,622 |
| Oct 30, 2025 | 17.30 | 17.75 | 17.00 | 17.44 | 17.44 | 0.23% | 47,722 |
| Oct 29, 2025 | 17.45 | 17.75 | 17.04 | 17.40 | 17.40 | -0.57% | 12,792 |
| Oct 28, 2025 | 18.00 | 18.50 | 16.81 | 17.50 | 17.50 | -0.68% | 211,107 |
| Oct 27, 2025 | 17.88 | 17.99 | 17.30 | 17.62 | 17.62 | 1.50% | 65,950 |
| Oct 24, 2025 | 18.43 | 18.44 | 17.00 | 17.36 | 17.36 | -3.56% | 267,938 |
| Oct 23, 2025 | 18.32 | 18.50 | 17.86 | 18.00 | 18.00 | -1.69% | 188,764 |
| Oct 22, 2025 | 18.70 | 18.75 | 18.30 | 18.31 | 18.31 | -2.92% | 17,058 |
| Oct 21, 2025 | 18.30 | 19.27 | 18.30 | 18.86 | 18.86 | 4.72% | 1,000,807 |
| Oct 20, 2025 | 18.36 | 18.36 | 18.00 | 18.01 | 18.01 | 0.06% | 29,076 |
| Oct 17, 2025 | 17.95 | 18.29 | 17.95 | 18.00 | 18.00 | 0.28% | 227,550 |
| Oct 16, 2025 | 18.15 | 18.15 | 17.70 | 17.95 | 17.95 | 0.28% | 83,466 |
| Oct 15, 2025 | 18.49 | 18.49 | 17.68 | 17.90 | 17.90 | -0.56% | 111,762 |
| Oct 14, 2025 | 18.51 | 18.51 | 17.56 | 18.00 | 18.00 | 3.21% | 273,900 |
| Oct 13, 2025 | 18.51 | 18.94 | 17.07 | 17.44 | 17.44 | -8.07% | 352,919 |
| Oct 10, 2025 | 18.10 | 19.10 | 18.01 | 18.97 | 18.97 | 3.66% | 543,197 |
| Oct 9, 2025 | 18.89 | 18.90 | 18.09 | 18.30 | 18.30 | -1.03% | 75,087 |
| Oct 8, 2025 | 18.51 | 18.95 | 18.03 | 18.49 | 18.49 | -0.11% | 230,723 |
| Oct 7, 2025 | 18.70 | 19.10 | 18.50 | 18.51 | 18.51 | -0.48% | 416,092 |
| Oct 6, 2025 | 18.93 | 18.93 | 18.00 | 18.60 | 18.60 | -1.74% | 229,162 |
| Oct 3, 2025 | 19.01 | 19.48 | 18.45 | 18.93 | 18.93 | -0.37% | 4,669,533 |
| Oct 2, 2025 | 18.51 | 19.25 | 18.45 | 19.00 | 19.00 | 2.04% | 3,723,570 |
| Oct 1, 2025 | 19.12 | 19.25 | 18.55 | 18.62 | 18.62 | -3.52% | 1,346,031 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.15 | 19.30 | 19.30 | -1.43% | 137,161 |
| Sep 29, 2025 | 19.50 | 20.00 | 18.65 | 19.58 | 19.58 | 0.41% | 858,411 |
| Sep 26, 2025 | 19.50 | 19.78 | 19.26 | 19.50 | 19.50 | - | 70,515 |
| Sep 25, 2025 | 20.19 | 20.20 | 19.50 | 19.50 | 19.50 | -1.12% | 165,545 |
| Sep 24, 2025 | 20.77 | 20.85 | 19.51 | 19.72 | 19.72 | -4.46% | 521,976 |
| Sep 23, 2025 | 20.00 | 21.40 | 20.00 | 20.64 | 20.64 | 4.67% | 2,191,775 |
| Sep 22, 2025 | 18.00 | 19.72 | 18.00 | 19.72 | 19.72 | 9.98% | 1,431,065 |
| Sep 19, 2025 | 17.90 | 18.18 | 17.70 | 17.93 | 17.93 | 0.73% | 1,518,928 |
| Sep 18, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | 1.02% | 665,025 |
| Sep 17, 2025 | 17.30 | 17.85 | 17.10 | 17.62 | 17.62 | 2.44% | 1,247,086 |
| Sep 16, 2025 | 17.00 | 17.39 | 16.95 | 17.20 | 17.20 | 1.18% | 535,277 |
| Sep 15, 2025 | 16.81 | 17.10 | 16.50 | 17.00 | 17.00 | 0.77% | 2,794,893 |
| Sep 12, 2025 | 16.78 | 17.33 | 16.30 | 16.87 | 16.87 | -1.69% | 7,398,462 |
| Sep 11, 2025 | 16.85 | 17.70 | 15.25 | 17.16 | 17.16 | 1.60% | 3,205,937 |
| Sep 10, 2025 | 16.60 | 17.00 | 16.31 | 16.89 | 16.89 | 1.93% | 2,999,481 |
| Sep 9, 2025 | 16.35 | 16.70 | 15.97 | 16.57 | 16.57 | 1.72% | 1,052,866 |
| Sep 8, 2025 | 16.01 | 16.40 | 15.75 | 16.29 | 16.29 | 4.09% | 2,317,215 |
| Sep 5, 2025 | 14.25 | 15.65 | 14.25 | 15.65 | 15.65 | 9.98% | 4,235,949 |
| Sep 4, 2025 | 14.30 | 14.50 | 14.15 | 14.23 | 14.23 | -0.14% | 508,220 |
| Sep 3, 2025 | 13.51 | 14.33 | 13.32 | 14.25 | 14.25 | 5.32% | 1,180,396 |
| Sep 2, 2025 | 13.64 | 13.70 | 13.40 | 13.53 | 13.53 | -0.59% | 191,955 |
| Sep 1, 2025 | 13.50 | 13.65 | 13.30 | 13.61 | 13.61 | 2.33% | 360,453 |
| Aug 29, 2025 | 13.40 | 13.50 | 13.27 | 13.30 | 13.30 | -0.52% | 316,941 |
| Aug 28, 2025 | 13.12 | 13.50 | 13.12 | 13.37 | 13.37 | 0.38% | 102,508 |