Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 486.75
-0.55 (-0.11%)
At close: Nov 28, 2025
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 489.90 | 495.33 | 483.00 | 486.75 | 486.75 | -0.11% | 10,356 |
| Nov 27, 2025 | 498.00 | 498.00 | 483.12 | 487.30 | 487.30 | -1.62% | 24,624 |
| Nov 26, 2025 | 511.00 | 520.00 | 482.30 | 495.30 | 495.30 | -3.47% | 28,928 |
| Nov 25, 2025 | 514.89 | 525.00 | 511.00 | 513.13 | 513.13 | 0.78% | 17,765 |
| Nov 24, 2025 | 517.99 | 517.99 | 506.00 | 509.17 | 509.17 | -0.12% | 3,594 |
| Nov 21, 2025 | 514.00 | 514.00 | 505.00 | 509.80 | 509.80 | -0.73% | 7,358 |
| Nov 20, 2025 | 514.00 | 521.00 | 512.00 | 513.53 | 513.53 | 0.49% | 7,798 |
| Nov 19, 2025 | 509.00 | 530.00 | 509.00 | 511.03 | 511.03 | 0.39% | 24,635 |
| Nov 18, 2025 | 510.00 | 515.00 | 508.00 | 509.05 | 509.05 | -0.19% | 2,266 |
| Nov 17, 2025 | 508.00 | 529.00 | 502.30 | 510.00 | 510.00 | 0.24% | 15,380 |
| Nov 14, 2025 | 507.95 | 509.90 | 505.02 | 508.77 | 508.77 | -0.22% | 2,159 |
| Nov 13, 2025 | 504.90 | 516.80 | 500.91 | 509.88 | 509.88 | 1.79% | 2,869 |
| Nov 12, 2025 | 501.00 | 509.75 | 492.00 | 500.91 | 500.91 | -0.39% | 2,837 |
| Nov 11, 2025 | 514.00 | 514.00 | 501.00 | 502.87 | 502.87 | -2.05% | 4,451 |
| Nov 10, 2025 | 511.05 | 537.00 | 500.00 | 513.42 | 513.42 | 0.46% | 25,211 |
| Nov 7, 2025 | 510.01 | 517.99 | 510.00 | 511.05 | 511.05 | -0.09% | 4,991 |
| Nov 6, 2025 | 510.55 | 517.95 | 508.15 | 511.51 | 511.51 | -0.62% | 3,465 |
| Nov 5, 2025 | 495.10 | 525.00 | 495.10 | 514.69 | 514.69 | 3.30% | 27,856 |
| Nov 4, 2025 | 503.79 | 507.00 | 493.00 | 498.26 | 498.26 | -0.25% | 7,101 |
| Nov 3, 2025 | 507.00 | 507.00 | 497.00 | 499.53 | 499.53 | -1.25% | 10,647 |
| Oct 31, 2025 | 490.00 | 508.00 | 490.00 | 505.85 | 505.85 | 1.55% | 4,604 |
| Oct 30, 2025 | 501.00 | 519.00 | 495.00 | 498.15 | 498.15 | -0.10% | 5,777 |
| Oct 29, 2025 | 501.00 | 507.00 | 490.00 | 498.63 | 498.63 | -0.91% | 8,919 |
| Oct 28, 2025 | 509.00 | 514.00 | 501.00 | 503.20 | 503.20 | -1.33% | 14,844 |
| Oct 27, 2025 | 514.01 | 519.00 | 475.00 | 509.98 | 509.98 | -1.20% | 7,860 |
| Oct 24, 2025 | 519.99 | 520.00 | 515.00 | 516.19 | 516.19 | -0.58% | 3,976 |
| Oct 23, 2025 | 533.99 | 533.99 | 515.01 | 519.21 | 519.21 | -2.05% | 16,278 |
| Oct 22, 2025 | 523.00 | 541.00 | 523.00 | 530.06 | 530.06 | 1.11% | 33,900 |
| Oct 21, 2025 | 540.00 | 540.00 | 522.00 | 524.22 | 524.22 | -2.27% | 23,662 |
| Oct 20, 2025 | 505.01 | 555.99 | 505.01 | 536.37 | 536.37 | 5.85% | 68,070 |
| Oct 17, 2025 | 514.10 | 517.50 | 505.00 | 506.74 | 506.74 | -1.44% | 7,892 |
| Oct 16, 2025 | 509.89 | 518.49 | 509.00 | 514.13 | 514.13 | 0.83% | 9,888 |
| Oct 15, 2025 | 514.20 | 520.00 | 509.21 | 509.89 | 509.89 | -0.82% | 11,322 |
| Oct 14, 2025 | 509.84 | 516.00 | 506.00 | 514.11 | 514.11 | 2.33% | 7,958 |
| Oct 13, 2025 | 505.00 | 518.00 | 490.01 | 502.38 | 502.38 | -3.03% | 27,666 |
| Oct 10, 2025 | 525.01 | 528.00 | 501.10 | 518.10 | 518.10 | -2.17% | 12,065 |
| Oct 9, 2025 | 540.00 | 540.00 | 525.00 | 529.59 | 529.59 | -1.73% | 11,288 |
| Oct 8, 2025 | 542.00 | 542.00 | 524.00 | 538.89 | 538.89 | -0.74% | 39,188 |
| Oct 7, 2025 | 553.51 | 565.99 | 539.00 | 542.93 | 542.93 | -1.50% | 47,751 |
| Oct 6, 2025 | 540.00 | 559.99 | 530.00 | 551.22 | 551.22 | 4.26% | 99,007 |
| Oct 3, 2025 | 509.00 | 540.00 | 505.12 | 528.69 | 528.69 | 4.13% | 56,903 |
| Oct 2, 2025 | 504.97 | 510.00 | 502.01 | 507.71 | 507.71 | 0.54% | 16,487 |
| Oct 1, 2025 | 505.00 | 508.00 | 500.00 | 504.97 | 504.97 | -0.15% | 13,150 |
| Sep 30, 2025 | 504.99 | 506.00 | 496.50 | 505.75 | 505.75 | 0.14% | 20,517 |
| Sep 29, 2025 | 505.00 | 507.00 | 498.00 | 505.02 | 505.02 | 0.11% | 18,554 |
| Sep 26, 2025 | 500.00 | 510.00 | 490.00 | 504.46 | 504.46 | 0.35% | 24,970 |
| Sep 25, 2025 | 509.40 | 511.99 | 500.00 | 502.69 | 502.69 | -1.32% | 20,340 |
| Sep 24, 2025 | 515.00 | 516.00 | 507.20 | 509.40 | 509.40 | -0.81% | 11,930 |
| Sep 23, 2025 | 514.00 | 518.50 | 510.00 | 513.55 | 513.55 | -0.09% | 8,517 |
| Sep 22, 2025 | 512.00 | 519.90 | 512.00 | 514.00 | 514.00 | -0.42% | 8,807 |