Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 4,199.95
-9.33 (-0.22%)
At close: Nov 20, 2025
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,150.00 | 4,234.99 | 4,111.00 | 4,209.28 | 4,209.28 | -0.12% | 311 |
| Nov 18, 2025 | 4,199.99 | 4,220.00 | 4,178.01 | 4,214.41 | 4,214.41 | 0.85% | 234 |
| Nov 17, 2025 | 4,100.10 | 4,370.00 | 4,100.00 | 4,178.93 | 4,178.93 | -0.30% | 189 |
| Nov 14, 2025 | 4,537.00 | 4,537.00 | 4,076.01 | 4,191.66 | 4,191.66 | 1.62% | 26 |
| Nov 13, 2025 | 4,080.01 | 4,193.88 | 4,080.01 | 4,125.01 | 4,125.01 | -0.07% | 52 |
| Nov 12, 2025 | 4,076.10 | 4,139.98 | 4,076.00 | 4,127.84 | 4,127.84 | 0.68% | 9 |
| Nov 11, 2025 | 4,199.99 | 4,199.99 | 4,100.00 | 4,100.00 | 4,100.00 | 0.39% | 34 |
| Nov 10, 2025 | 4,090.01 | 4,233.98 | 4,090.01 | 4,083.90 | 4,083.90 | - | 4 |
| Nov 7, 2025 | 4,350.01 | 4,350.01 | 4,081.10 | 4,083.90 | 4,083.90 | -2.76% | 108 |
| Nov 6, 2025 | 4,200.01 | 4,200.01 | 4,199.00 | 4,200.00 | 4,200.00 | - | 37 |
| Nov 5, 2025 | 4,394.99 | 4,394.99 | 4,199.00 | 4,200.00 | 4,200.00 | 0.09% | 344 |
| Nov 4, 2025 | 4,200.00 | 4,200.00 | 4,182.01 | 4,196.33 | 4,196.33 | -0.09% | 756 |
| Nov 3, 2025 | 4,175.10 | 4,475.00 | 4,175.10 | 4,200.05 | 4,200.05 | -0.83% | 193 |
| Oct 31, 2025 | 4,175.10 | 4,289.99 | 4,175.00 | 4,235.00 | 4,235.00 | 2.91% | 134 |
| Oct 30, 2025 | 4,288.00 | 4,288.00 | 4,101.20 | 4,115.05 | 4,115.05 | -2.00% | 190 |
| Oct 29, 2025 | 4,175.25 | 4,200.00 | 4,175.25 | 4,199.00 | 4,199.00 | 0.57% | 25 |
| Oct 28, 2025 | 4,340.00 | 4,340.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.55% | 9 |
| Oct 27, 2025 | 4,249.99 | 4,397.00 | 4,150.01 | 4,197.92 | 4,197.92 | -0.81% | 1,096 |
| Oct 24, 2025 | 4,349.00 | 4,397.00 | 4,230.00 | 4,232.23 | 4,232.23 | -1.75% | 3,209 |
| Oct 23, 2025 | 4,350.01 | 4,449.99 | 4,200.00 | 4,307.73 | 4,307.73 | 1.00% | 709 |
| Oct 22, 2025 | 4,280.01 | 4,386.00 | 4,200.00 | 4,264.95 | 4,264.95 | -0.67% | 571 |
| Oct 21, 2025 | 4,349.00 | 4,349.00 | 4,270.00 | 4,293.53 | 4,293.53 | 0.12% | 177 |
| Oct 20, 2025 | 4,198.00 | 4,399.00 | 4,056.00 | 4,288.29 | 4,288.29 | 6.51% | 849 |
| Oct 17, 2025 | 4,150.01 | 4,228.76 | 4,011.00 | 4,026.33 | 4,026.33 | -2.98% | 73 |
| Oct 16, 2025 | 4,195.00 | 4,195.00 | 4,100.01 | 4,150.00 | 4,150.00 | -0.11% | 1,016 |
| Oct 15, 2025 | 4,049.00 | 4,357.80 | 3,910.23 | 4,154.50 | 4,154.50 | 3.60% | 1,286 |
| Oct 14, 2025 | 3,910.01 | 4,049.98 | 3,910.01 | 4,010.24 | 4,010.24 | 2.59% | 1,532 |
| Oct 13, 2025 | 4,000.01 | 4,000.01 | 3,890.01 | 3,908.83 | 3,908.83 | -4.57% | 4,678 |
| Oct 10, 2025 | 4,039.98 | 4,147.90 | 3,960.50 | 4,095.86 | 4,095.86 | 2.35% | 269 |
| Oct 9, 2025 | 4,024.00 | 4,275.00 | 3,980.02 | 4,001.67 | 4,001.67 | 0.39% | 1,650 |
| Oct 8, 2025 | 3,970.00 | 4,000.02 | 3,970.00 | 3,986.08 | 3,986.08 | 1.43% | 891 |
| Oct 7, 2025 | 3,969.00 | 4,049.00 | 3,905.09 | 3,930.00 | 3,930.00 | -1.40% | 206 |
| Oct 6, 2025 | 3,999.99 | 4,000.00 | 3,900.00 | 3,985.67 | 3,985.67 | 0.07% | 5,184 |
| Oct 3, 2025 | 4,035.00 | 4,035.00 | 3,980.00 | 3,983.07 | 3,983.07 | -1.10% | 306 |
| Oct 2, 2025 | 3,995.00 | 4,038.50 | 3,980.00 | 4,027.55 | 4,027.55 | 0.79% | 382 |
| Oct 1, 2025 | 4,019.00 | 4,100.00 | 3,900.00 | 3,995.99 | 3,995.99 | 0.48% | 2,009 |
| Sep 30, 2025 | 3,941.10 | 3,999.99 | 3,941.10 | 3,977.00 | 3,977.00 | 0.92% | 83 |
| Sep 29, 2025 | 3,978.01 | 4,000.00 | 3,915.01 | 3,940.71 | 3,940.71 | -0.88% | 568 |
| Sep 26, 2025 | 3,997.01 | 4,029.65 | 3,905.02 | 3,975.84 | 3,975.84 | -0.55% | 1,219 |
| Sep 25, 2025 | 3,999.99 | 4,000.00 | 3,970.00 | 3,997.70 | 3,997.70 | -0.06% | 482 |
| Sep 24, 2025 | 4,000.10 | 4,036.70 | 3,902.11 | 4,000.00 | 4,000.00 | -0.96% | 1,292 |
| Sep 23, 2025 | 4,049.90 | 4,049.90 | 3,902.10 | 4,038.81 | 4,038.81 | 0.81% | 1,318 |
| Sep 22, 2025 | 3,950.10 | 4,099.00 | 3,900.00 | 4,006.51 | 4,006.51 | 0.16% | 1,612 |
| Sep 19, 2025 | 4,000.10 | 4,125.00 | 3,850.50 | 3,999.95 | 3,999.95 | -0.03% | 801 |
| Sep 18, 2025 | 3,900.01 | 4,019.87 | 3,900.00 | 4,001.34 | 4,001.34 | 1.38% | 718 |
| Sep 17, 2025 | 4,079.00 | 4,099.00 | 3,900.00 | 3,946.97 | 3,946.97 | -1.28% | 2,011 |
| Sep 16, 2025 | 3,900.01 | 4,020.00 | 3,900.01 | 3,998.00 | 3,998.00 | 0.01% | 278 |
| Sep 15, 2025 | 4,089.99 | 4,089.99 | 3,900.00 | 3,997.48 | 3,997.48 | -1.01% | 671 |
| Sep 12, 2025 | 4,099.99 | 4,100.00 | 4,006.00 | 4,038.40 | 4,038.40 | 0.88% | 127 |
| Sep 11, 2025 | 4,101.01 | 4,101.51 | 4,000.00 | 4,002.99 | 4,002.99 | -2.33% | 452 |