Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 365.24
-4.33 (-1.17%)
At close: Aug 20, 2026
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 369.99 | 370.00 | 365.00 | 365.24 | 365.24 | -1.17% | 3,922 |
| Aug 19, 2026 | 373.99 | 373.99 | 368.00 | 369.57 | 369.57 | -0.02% | 2,742 |
| Aug 18, 2026 | 378.00 | 378.00 | 368.00 | 369.64 | 369.64 | -2.30% | 11,656 |
| Aug 17, 2026 | 385.00 | 385.00 | 378.00 | 378.33 | 378.33 | -0.49% | 5,053 |
| Aug 13, 2026 | 380.65 | 384.00 | 380.00 | 380.18 | 380.18 | -0.12% | 2,442 |
| Aug 12, 2026 | 380.00 | 385.99 | 372.20 | 380.62 | 380.62 | -0.03% | 8,107 |
| Aug 11, 2026 | 386.50 | 386.50 | 379.00 | 380.72 | 380.72 | -0.13% | 9,037 |
| Aug 10, 2026 | 386.00 | 386.00 | 379.00 | 381.22 | 381.22 | -1.40% | 5,041 |
| Aug 7, 2026 | 391.20 | 391.20 | 378.02 | 386.63 | 386.63 | -1.18% | 6,449 |
| Aug 6, 2026 | 384.99 | 399.00 | 380.00 | 391.26 | 391.26 | 1.85% | 8,134 |
| Aug 5, 2026 | 393.90 | 393.90 | 380.01 | 384.17 | 384.17 | 0.54% | 1,855 |
| Aug 4, 2026 | 388.56 | 395.99 | 380.00 | 382.12 | 382.12 | -1.66% | 3,844 |
| Aug 3, 2026 | 390.00 | 390.50 | 386.00 | 388.56 | 388.56 | -0.08% | 4,487 |
| Jul 31, 2026 | 393.00 | 398.00 | 383.00 | 388.88 | 388.88 | 1.93% | 5,416 |
| Jul 30, 2026 | 384.99 | 385.00 | 380.01 | 381.51 | 381.51 | -0.93% | 3,599 |
| Jul 29, 2026 | 392.00 | 398.99 | 381.00 | 385.08 | 385.08 | -2.11% | 7,244 |
| Jul 28, 2026 | 408.10 | 412.00 | 391.02 | 393.38 | 393.38 | -2.78% | 21,824 |
| Jul 27, 2026 | 391.00 | 408.60 | 391.00 | 404.61 | 404.61 | 4.32% | 12,994 |
| Jul 24, 2026 | 395.08 | 395.08 | 372.00 | 387.85 | 387.85 | -1.83% | 2,972 |
| Jul 23, 2026 | 398.00 | 410.00 | 395.00 | 395.09 | 395.09 | -1.47% | 11,218 |
| Jul 22, 2026 | 410.07 | 410.07 | 400.50 | 400.98 | 400.98 | -2.22% | 5,436 |
| Jul 21, 2026 | 400.00 | 423.80 | 400.00 | 410.07 | 410.07 | -0.26% | 5,988 |
| Jul 20, 2026 | 417.89 | 417.89 | 400.02 | 411.13 | 411.13 | -1.77% | 13,224 |
| Jul 17, 2026 | 428.00 | 434.00 | 423.00 | 429.46 | 418.55 | 1.02% | 18,191 |
| Jul 16, 2026 | 425.00 | 428.99 | 422.52 | 425.14 | 414.34 | 0.65% | 16,441 |
| Jul 15, 2026 | 424.00 | 425.00 | 420.02 | 422.39 | 411.66 | 1.18% | 5,618 |
| Jul 14, 2026 | 434.60 | 434.60 | 405.00 | 417.47 | 406.86 | -3.65% | 25,824 |
| Jul 13, 2026 | 430.00 | 439.90 | 430.00 | 433.30 | 422.29 | -0.64% | 9,455 |
| Jul 10, 2026 | 432.00 | 445.00 | 428.00 | 436.07 | 424.99 | 1.58% | 32,116 |
| Jul 9, 2026 | 423.00 | 463.66 | 418.00 | 429.28 | 418.37 | 1.84% | 214,474 |
| Jul 8, 2026 | 433.00 | 433.00 | 420.00 | 421.51 | 410.80 | -2.65% | 22,631 |
| Jul 7, 2026 | 433.99 | 435.00 | 430.00 | 432.97 | 421.97 | 0.06% | 14,113 |
| Jul 6, 2026 | 431.40 | 434.00 | 430.00 | 432.70 | 421.71 | 0.31% | 14,369 |
| Jul 3, 2026 | 433.00 | 434.00 | 429.00 | 431.37 | 420.41 | 0.46% | 13,519 |
| Jul 2, 2026 | 435.60 | 435.60 | 428.00 | 429.39 | 418.48 | -0.67% | 11,276 |
| Jul 1, 2026 | 431.00 | 442.60 | 430.00 | 432.29 | 421.31 | 1.00% | 15,766 |
| Jun 30, 2026 | 426.61 | 432.00 | 426.61 | 428.03 | 417.16 | 0.33% | 10,788 |
| Jun 29, 2026 | 438.00 | 438.00 | 425.00 | 426.61 | 415.77 | -3.32% | 31,359 |
| Jun 24, 2026 | 446.59 | 446.59 | 438.51 | 441.27 | 430.06 | -0.40% | 18,531 |
| Jun 23, 2026 | 448.51 | 454.99 | 441.00 | 443.03 | 431.78 | -0.91% | 18,919 |
| Jun 22, 2026 | 450.00 | 464.00 | 435.00 | 447.09 | 435.73 | 0.63% | 49,251 |
| Jun 19, 2026 | 441.00 | 448.00 | 434.00 | 444.27 | 432.98 | 1.90% | 111,710 |
| Jun 18, 2026 | 410.00 | 444.99 | 407.00 | 435.98 | 424.90 | 7.61% | 279,489 |
| Jun 17, 2026 | 376.84 | 408.33 | 367.99 | 405.16 | 394.87 | 9.15% | 143,758 |
| Jun 16, 2026 | 378.85 | 382.99 | 370.01 | 371.21 | 361.78 | -2.02% | 18,991 |
| Jun 15, 2026 | 372.00 | 386.90 | 360.00 | 378.85 | 369.23 | 5.24% | 40,072 |
| Jun 12, 2026 | 360.00 | 370.00 | 358.00 | 359.97 | 350.83 | 0.12% | 6,161 |
| Jun 11, 2026 | 358.00 | 374.00 | 345.00 | 359.55 | 350.42 | -0.05% | 20,829 |
| Jun 10, 2026 | 363.00 | 368.00 | 355.50 | 359.73 | 350.59 | -0.63% | 3,363 |
| Jun 9, 2026 | 356.90 | 374.00 | 353.00 | 362.02 | 352.82 | 2.75% | 8,011 |