Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 4,227.66
-185.15 (-4.20%)
At close: Dec 19, 2025
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4,412.00 | 4,500.00 | 4,199.00 | 4,227.66 | 4,227.66 | -4.20% | 3,292 |
| Dec 18, 2025 | 4,450.00 | 4,600.00 | 4,300.00 | 4,412.81 | 4,412.81 | -1.83% | 2,030 |
| Dec 17, 2025 | 4,688.99 | 4,688.99 | 4,450.00 | 4,495.00 | 4,495.00 | -0.49% | 446 |
| Dec 16, 2025 | 4,848.97 | 4,850.00 | 4,500.00 | 4,516.93 | 4,516.93 | -6.07% | 1,345 |
| Dec 15, 2025 | 4,811.00 | 4,889.99 | 4,700.00 | 4,808.99 | 4,808.99 | 2.07% | 3,667 |
| Dec 12, 2025 | 4,370.00 | 4,711.67 | 4,260.00 | 4,711.61 | 4,711.61 | 10.00% | 36,788 |
| Dec 11, 2025 | 4,250.01 | 4,286.00 | 4,250.00 | 4,283.34 | 4,283.34 | 0.78% | 128 |
| Dec 10, 2025 | 4,352.00 | 4,352.00 | 4,250.00 | 4,250.01 | 4,250.01 | - | 116 |
| Dec 9, 2025 | 4,251.00 | 4,399.00 | 4,250.00 | 4,250.01 | 4,250.01 | - | 1,112 |
| Dec 8, 2025 | 4,394.00 | 4,394.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.96% | 83 |
| Dec 5, 2025 | 4,278.00 | 4,359.50 | 4,218.51 | 4,334.82 | 4,334.82 | 2.76% | 13 |
| Dec 4, 2025 | 4,200.00 | 4,250.00 | 4,140.00 | 4,218.50 | 4,218.50 | 0.44% | 1,277 |
| Dec 3, 2025 | 4,347.00 | 4,347.00 | 4,180.00 | 4,200.00 | 4,200.00 | -2.42% | 361 |
| Dec 2, 2025 | 4,260.11 | 4,348.80 | 4,260.11 | 4,304.11 | 4,304.11 | 1.11% | 120 |
| Dec 1, 2025 | 4,249.90 | 4,298.00 | 4,249.90 | 4,257.02 | 4,257.02 | 1.34% | 156 |
| Nov 28, 2025 | 4,232.00 | 4,232.00 | 4,200.00 | 4,200.73 | 4,200.73 | 0.59% | 46 |
| Nov 27, 2025 | 4,170.10 | 4,199.99 | 4,150.00 | 4,176.06 | 4,176.06 | -0.43% | 90 |
| Nov 26, 2025 | 4,190.00 | 4,194.98 | 4,170.00 | 4,194.00 | 4,194.00 | -0.02% | 139 |
| Nov 25, 2025 | 4,194.99 | 4,195.00 | 4,194.99 | 4,195.00 | 4,195.00 | 0.02% | 15 |
| Nov 24, 2025 | 4,199.99 | 4,199.99 | 4,128.00 | 4,194.33 | 4,194.33 | -0.18% | 44 |
| Nov 21, 2025 | 4,330.00 | 4,330.00 | 4,200.00 | 4,201.88 | 4,201.88 | 0.05% | 78 |
| Nov 20, 2025 | 4,116.01 | 4,200.00 | 4,115.00 | 4,199.95 | 4,199.95 | -0.22% | 54 |
| 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 |