Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 552.10
-4.85 (-0.87%)
At close: Aug 22, 2025
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 563.00 | 563.00 | 550.00 | 552.10 | 552.10 | -0.87% | 10,327 |
| Aug 21, 2025 | 569.00 | 569.00 | 550.03 | 556.95 | 556.95 | -0.57% | 18,417 |
| Aug 20, 2025 | 567.56 | 570.00 | 551.01 | 560.14 | 560.14 | -1.31% | 10,477 |
| Aug 19, 2025 | 566.72 | 575.00 | 566.65 | 567.57 | 567.57 | 0.15% | 12,998 |
| Aug 18, 2025 | 570.00 | 577.00 | 564.00 | 566.72 | 566.72 | -1.21% | 20,270 |
| Aug 15, 2025 | 570.00 | 580.00 | 565.00 | 573.65 | 573.65 | 2.26% | 37,919 |
| Aug 13, 2025 | 547.00 | 585.00 | 536.02 | 560.98 | 560.98 | 2.56% | 115,095 |
| Aug 12, 2025 | 555.00 | 555.00 | 546.00 | 546.96 | 546.96 | -0.91% | 18,907 |
| Aug 11, 2025 | 554.61 | 557.00 | 546.00 | 551.96 | 551.96 | 0.17% | 11,089 |
| Aug 8, 2025 | 563.00 | 565.00 | 546.00 | 551.02 | 551.02 | -1.81% | 15,325 |
| Aug 7, 2025 | 565.21 | 570.00 | 556.00 | 561.16 | 561.16 | -0.72% | 19,973 |
| Aug 6, 2025 | 563.99 | 573.00 | 557.00 | 565.21 | 565.21 | 0.94% | 79,230 |
| Aug 5, 2025 | 558.50 | 570.01 | 558.00 | 559.93 | 559.93 | 0.25% | 23,857 |
| Aug 4, 2025 | 556.87 | 562.00 | 545.00 | 558.51 | 558.51 | 0.92% | 61,574 |
| Aug 1, 2025 | 563.00 | 570.00 | 551.00 | 553.40 | 553.40 | -1.70% | 40,076 |
| Jul 31, 2025 | 580.00 | 584.50 | 556.00 | 562.96 | 562.96 | -1.47% | 50,640 |
| Jul 30, 2025 | 600.00 | 607.00 | 568.05 | 571.36 | 571.36 | -5.35% | 197,958 |
| Jul 29, 2025 | 610.00 | 629.99 | 600.00 | 603.64 | 603.64 | -2.00% | 110,076 |
| Jul 28, 2025 | 599.94 | 634.50 | 599.94 | 615.95 | 615.95 | 6.77% | 331,802 |
| Jul 25, 2025 | 544.84 | 576.87 | 543.00 | 576.87 | 576.87 | 10.00% | 189,797 |
| Jul 24, 2025 | 480.00 | 524.43 | 473.02 | 524.43 | 524.43 | 10.00% | 197,118 |
| Jul 23, 2025 | 480.00 | 485.00 | 471.03 | 476.75 | 476.75 | -0.15% | 21,902 |
| Jul 22, 2025 | 469.00 | 490.00 | 461.40 | 477.46 | 477.46 | 2.33% | 81,329 |
| Jul 21, 2025 | 467.00 | 469.01 | 461.10 | 466.57 | 466.57 | 1.19% | 13,022 |
| Jul 18, 2025 | 465.51 | 477.00 | 455.00 | 461.10 | 461.10 | -2.41% | 20,371 |
| Jul 17, 2025 | 465.00 | 475.00 | 464.80 | 472.48 | 472.48 | 1.80% | 39,315 |
| Jul 16, 2025 | 453.00 | 489.00 | 451.00 | 464.13 | 464.13 | 2.28% | 83,844 |
| Jul 15, 2025 | 488.97 | 489.10 | 450.00 | 453.77 | 453.77 | -5.69% | 78,854 |
| Jul 14, 2025 | 465.00 | 496.00 | 462.01 | 481.17 | 481.17 | 4.19% | 75,172 |
| Jul 11, 2025 | 431.00 | 467.00 | 425.00 | 461.84 | 461.84 | 8.60% | 148,853 |
| Jul 10, 2025 | 422.95 | 431.50 | 419.80 | 425.26 | 425.26 | 1.34% | 24,069 |
| Jul 9, 2025 | 424.00 | 427.00 | 418.00 | 419.62 | 419.62 | -1.01% | 16,971 |
| Jul 8, 2025 | 428.90 | 428.90 | 419.00 | 423.88 | 423.88 | -0.04% | 22,678 |
| Jul 7, 2025 | 424.00 | 432.00 | 422.12 | 424.07 | 424.07 | 0.03% | 21,564 |
| Jul 4, 2025 | 434.00 | 434.00 | 414.00 | 423.95 | 423.95 | -0.96% | 12,301 |
| Jul 3, 2025 | 430.00 | 434.00 | 426.70 | 428.07 | 428.07 | 0.32% | 19,320 |
| Jul 2, 2025 | 425.00 | 433.99 | 420.00 | 426.70 | 426.70 | 1.55% | 42,128 |
| Jul 1, 2025 | 422.00 | 422.00 | 405.00 | 420.19 | 420.19 | 0.30% | 41,541 |
| Jun 30, 2025 | 425.00 | 429.00 | 415.00 | 418.94 | 418.94 | -0.32% | 24,913 |
| Jun 27, 2025 | 420.00 | 425.00 | 416.10 | 420.27 | 420.27 | 1.89% | 55,820 |
| Jun 26, 2025 | 410.00 | 424.00 | 400.00 | 412.47 | 412.47 | 3.15% | 51,045 |
| Jun 25, 2025 | 405.00 | 412.00 | 390.01 | 399.88 | 399.88 | -0.47% | 16,889 |
| Jun 24, 2025 | 397.99 | 407.43 | 385.00 | 401.78 | 401.78 | 8.47% | 42,028 |
| Jun 23, 2025 | 380.00 | 390.01 | 366.00 | 370.39 | 370.39 | -7.26% | 26,071 |
| Jun 20, 2025 | 421.99 | 422.00 | 394.00 | 399.37 | 399.37 | -3.85% | 30,568 |
| Jun 19, 2025 | 455.10 | 485.00 | 411.00 | 415.37 | 415.37 | -7.91% | 132,466 |
| Jun 18, 2025 | 422.00 | 451.03 | 420.00 | 451.03 | 451.03 | 10.00% | 132,429 |
| Jun 17, 2025 | 377.05 | 418.28 | 377.05 | 410.03 | 410.03 | 7.82% | 69,887 |
| Jun 16, 2025 | 375.05 | 392.00 | 375.05 | 380.28 | 380.28 | 0.11% | 8,414 |
| Jun 13, 2025 | 374.00 | 409.00 | 365.00 | 379.85 | 379.85 | 1.52% | 30,693 |