Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 334.07
+5.68 (1.73%)
At close: May 29, 2026
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 334.99 | 334.99 | 310.00 | 328.39 | 328.39 | 0.73% | 13,514 |
| May 22, 2026 | 334.79 | 334.79 | 325.01 | 326.02 | 326.02 | -2.04% | 3,071 |
| May 21, 2026 | 328.00 | 339.49 | 322.51 | 332.81 | 332.81 | 3.30% | 3,902 |
| May 20, 2026 | 315.02 | 322.65 | 312.21 | 322.19 | 322.19 | 0.57% | 1,171 |
| May 19, 2026 | 319.48 | 325.00 | 312.21 | 320.37 | 320.37 | 1.17% | 1,218 |
| May 18, 2026 | 331.00 | 331.00 | 315.51 | 316.66 | 316.66 | -4.04% | 3,764 |
| May 15, 2026 | 340.80 | 345.00 | 326.01 | 329.98 | 329.98 | -0.87% | 9,836 |
| May 14, 2026 | 345.00 | 345.00 | 328.00 | 332.89 | 332.89 | 0.26% | 3,742 |
| May 13, 2026 | 335.00 | 340.00 | 328.00 | 332.02 | 332.02 | -1.50% | 3,334 |
| May 12, 2026 | 336.00 | 342.00 | 335.00 | 337.09 | 337.09 | -0.55% | 1,812 |
| May 11, 2026 | 339.00 | 339.00 | 335.60 | 338.97 | 338.97 | -1.18% | 2,980 |
| May 8, 2026 | 340.00 | 346.95 | 334.00 | 343.03 | 343.03 | -0.95% | 5,285 |
| May 7, 2026 | 345.00 | 347.00 | 330.00 | 346.33 | 346.33 | 1.39% | 12,032 |
| May 6, 2026 | 333.00 | 342.00 | 333.00 | 341.59 | 341.59 | 3.56% | 12,166 |
| May 5, 2026 | 329.44 | 331.00 | 326.61 | 329.84 | 329.84 | -0.18% | 926 |
| May 4, 2026 | 329.00 | 334.90 | 324.01 | 330.42 | 330.42 | 2.29% | 2,504 |
| Apr 30, 2026 | 324.49 | 330.99 | 315.01 | 323.01 | 323.01 | -2.68% | 5,255 |
| Apr 29, 2026 | 335.00 | 345.01 | 327.00 | 331.90 | 331.90 | -0.89% | 11,769 |
| Apr 28, 2026 | 325.00 | 341.00 | 320.00 | 334.87 | 334.87 | -0.01% | 3,832 |
| Apr 27, 2026 | 344.00 | 344.00 | 328.00 | 334.92 | 334.92 | 1.17% | 1,383 |
| Apr 24, 2026 | 329.49 | 338.00 | 305.00 | 331.05 | 331.05 | -0.83% | 7,566 |
| Apr 23, 2026 | 329.90 | 340.00 | 329.90 | 333.81 | 333.81 | -0.43% | 2,127 |
| Apr 22, 2026 | 340.00 | 340.00 | 332.01 | 335.26 | 335.26 | -1.18% | 10,304 |
| Apr 21, 2026 | 350.50 | 350.50 | 337.81 | 339.28 | 339.28 | -0.40% | 7,815 |
| Apr 20, 2026 | 340.00 | 356.00 | 331.00 | 340.65 | 340.65 | -1.05% | 30,301 |
| Apr 17, 2026 | 322.00 | 347.99 | 322.00 | 344.26 | 344.26 | 7.99% | 57,583 |
| Apr 16, 2026 | 316.95 | 321.00 | 309.00 | 318.79 | 318.79 | 2.73% | 20,479 |
| Apr 15, 2026 | 308.00 | 317.95 | 301.03 | 310.33 | 310.33 | 3.15% | 12,609 |
| Apr 14, 2026 | 295.12 | 308.00 | 292.16 | 300.84 | 300.84 | 3.46% | 12,650 |
| Apr 13, 2026 | 290.58 | 299.50 | 276.50 | 290.77 | 290.77 | -3.57% | 4,871 |
| Apr 10, 2026 | 308.00 | 310.00 | 300.00 | 301.53 | 301.53 | 0.37% | 10,943 |
| Apr 9, 2026 | 310.00 | 310.00 | 297.01 | 300.42 | 300.42 | -2.82% | 14,258 |
| Apr 8, 2026 | 307.89 | 311.00 | 298.00 | 309.13 | 309.13 | 9.00% | 28,345 |
| Apr 7, 2026 | 282.00 | 285.98 | 280.00 | 283.60 | 283.60 | 0.70% | 3,992 |
| Apr 6, 2026 | 284.00 | 294.00 | 276.05 | 281.64 | 281.64 | -0.58% | 14,752 |
| Apr 3, 2026 | 286.00 | 295.00 | 281.00 | 283.29 | 283.29 | -5.05% | 28,964 |
| Apr 2, 2026 | 295.00 | 307.00 | 280.00 | 298.35 | 298.35 | 0.51% | 29,312 |
| Apr 1, 2026 | 299.00 | 315.95 | 279.99 | 296.83 | 296.83 | -1.64% | 81,372 |
| Mar 31, 2026 | 284.99 | 302.95 | 276.01 | 301.78 | 301.78 | 9.57% | 26,158 |
| Mar 30, 2026 | 290.03 | 293.99 | 264.69 | 275.41 | 275.41 | -6.35% | 65,837 |
| Mar 27, 2026 | 300.00 | 300.00 | 285.00 | 294.10 | 294.10 | -1.97% | 3,411 |
| Mar 26, 2026 | 317.00 | 317.00 | 300.00 | 300.00 | 300.00 | -3.78% | 5,974 |
| Mar 25, 2026 | 323.30 | 325.00 | 307.00 | 311.79 | 311.79 | -2.87% | 27,371 |
| Mar 24, 2026 | 308.00 | 321.01 | 290.00 | 321.01 | 321.01 | 10.00% | 36,673 |
| Mar 19, 2026 | 295.00 | 300.00 | 280.00 | 291.83 | 291.83 | -1.87% | 2,894 |
| Mar 18, 2026 | 290.32 | 298.90 | 290.32 | 297.40 | 297.40 | 1.85% | 946 |
| Mar 17, 2026 | 298.90 | 299.00 | 290.00 | 291.99 | 291.99 | 1.97% | 1,020 |
| Mar 16, 2026 | 290.02 | 298.50 | 282.02 | 286.36 | 286.36 | -2.22% | 20,254 |
| Mar 13, 2026 | 292.90 | 298.99 | 286.01 | 292.85 | 292.85 | 0.02% | 1,088 |
| Mar 12, 2026 | 294.01 | 302.00 | 290.50 | 292.80 | 292.80 | -0.41% | 1,426 |