Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 505.85
+7.70 (1.55%)
At close: Oct 31, 2025
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 525.00 | 528.22 | 510.53 | 516.18 | 516.18 | -1.23% | 6,829 |
| Sep 18, 2025 | 528.90 | 528.90 | 511.00 | 522.63 | 522.63 | 2.33% | 22,100 |
| Sep 17, 2025 | 515.96 | 515.96 | 505.00 | 510.74 | 510.74 | -0.12% | 6,826 |
| Sep 16, 2025 | 514.89 | 515.64 | 510.00 | 511.35 | 511.35 | -0.08% | 5,778 |
| Sep 15, 2025 | 515.00 | 518.00 | 510.10 | 511.75 | 511.75 | 0.08% | 6,376 |
| Sep 12, 2025 | 517.07 | 520.00 | 507.00 | 511.35 | 511.35 | -1.75% | 21,167 |
| Sep 11, 2025 | 529.89 | 529.89 | 520.10 | 520.45 | 520.45 | -0.50% | 5,763 |
| Sep 10, 2025 | 520.00 | 525.79 | 520.00 | 523.06 | 523.06 | 0.27% | 9,657 |
| Sep 9, 2025 | 528.97 | 528.97 | 520.51 | 521.63 | 521.63 | -0.61% | 6,561 |
| Sep 8, 2025 | 534.00 | 534.90 | 522.45 | 524.81 | 524.81 | -1.15% | 16,441 |
| Sep 5, 2025 | 533.00 | 535.00 | 524.23 | 530.92 | 530.92 | -0.33% | 13,380 |
| Sep 4, 2025 | 537.99 | 539.99 | 530.00 | 532.67 | 532.67 | -0.99% | 14,330 |
| Sep 3, 2025 | 543.99 | 543.99 | 537.00 | 537.99 | 537.99 | 0.15% | 16,142 |
| Sep 2, 2025 | 535.00 | 544.89 | 535.00 | 537.17 | 537.17 | 0.80% | 11,818 |
| Sep 1, 2025 | 525.01 | 535.38 | 525.00 | 532.91 | 532.91 | 2.41% | 15,279 |
| Aug 29, 2025 | 548.99 | 560.00 | 510.30 | 520.37 | 520.37 | -4.52% | 73,287 |
| Aug 28, 2025 | 527.00 | 554.98 | 527.00 | 545.00 | 545.00 | 2.69% | 17,140 |
| Aug 27, 2025 | 554.89 | 554.89 | 525.00 | 530.72 | 530.72 | -3.12% | 19,877 |
| Aug 26, 2025 | 551.00 | 557.00 | 544.00 | 547.82 | 547.82 | -0.44% | 27,396 |