Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 3,998.00
+0.52 (0.01%)
At close: Sep 16, 2025
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 4,094.10 | 4,100.00 | 4,055.01 | 4,098.57 | 4,098.57 | 0.11% | 401 |
| Sep 9, 2025 | 4,021.00 | 4,130.00 | 4,000.00 | 4,094.15 | 4,094.15 | 1.83% | 715 |
| Sep 8, 2025 | 4,000.10 | 4,099.80 | 3,950.00 | 4,020.50 | 4,020.50 | 0.40% | 484 |
| Sep 5, 2025 | 4,200.01 | 4,290.00 | 4,000.00 | 4,004.48 | 4,004.48 | -2.36% | 2,558 |
| Sep 4, 2025 | 4,050.00 | 4,120.00 | 3,900.00 | 4,101.27 | 4,101.27 | 2.55% | 968 |
| Sep 3, 2025 | 3,859.10 | 4,099.99 | 3,859.01 | 3,999.38 | 3,999.38 | 5.54% | 2,758 |
| Sep 2, 2025 | 4,026.70 | 4,050.00 | 3,737.51 | 3,789.35 | 3,789.35 | -5.89% | 804 |
| Sep 1, 2025 | 3,711.46 | 4,190.80 | 3,675.00 | 4,026.63 | 4,026.63 | 5.69% | 4,207 |
| Aug 29, 2025 | 3,727.99 | 3,825.25 | 3,701.00 | 3,809.82 | 3,809.82 | 2.09% | 599 |
| Aug 28, 2025 | 3,806.00 | 3,809.00 | 3,676.00 | 3,731.71 | 3,731.71 | 0.42% | 2,036 |
| Aug 27, 2025 | 3,858.00 | 3,858.00 | 3,707.91 | 3,715.97 | 3,715.97 | -2.40% | 759 |
| Aug 26, 2025 | 3,765.01 | 3,810.50 | 3,660.01 | 3,807.16 | 3,807.16 | 1.02% | 440 |
| Aug 25, 2025 | 3,973.00 | 3,973.00 | 3,691.01 | 3,768.70 | 3,768.70 | -1.64% | 671 |
| Aug 22, 2025 | 3,775.55 | 3,850.00 | 3,655.00 | 3,831.59 | 3,831.59 | 0.16% | 1,180 |
| Aug 21, 2025 | 3,844.00 | 3,850.00 | 3,772.51 | 3,825.55 | 3,775.25 | -0.37% | 953 |
| Aug 20, 2025 | 3,823.90 | 3,848.00 | 3,770.05 | 3,839.77 | 3,789.29 | 0.72% | 3,941 |
| Aug 19, 2025 | 3,830.00 | 3,852.00 | 3,760.00 | 3,812.50 | 3,762.38 | -0.47% | 4,735 |
| Aug 18, 2025 | 3,506.00 | 3,850.00 | 3,506.00 | 3,830.59 | 3,780.23 | 9.24% | 11,936 |
| Aug 15, 2025 | 3,300.00 | 3,525.00 | 3,250.00 | 3,506.71 | 3,460.61 | 8.71% | 13,144 |
| Aug 13, 2025 | 3,002.40 | 3,310.00 | 3,000.00 | 3,225.80 | 3,183.39 | 6.65% | 4,231 |
| Aug 12, 2025 | 3,008.39 | 3,130.00 | 3,000.00 | 3,024.70 | 2,984.93 | 0.54% | 2,214 |
| Aug 11, 2025 | 2,972.00 | 3,050.00 | 2,972.00 | 3,008.39 | 2,968.84 | -0.10% | 3,350 |
| Aug 8, 2025 | 3,069.00 | 3,069.00 | 2,950.06 | 3,011.26 | 2,971.67 | 0.92% | 2,422 |
| Aug 7, 2025 | 2,989.99 | 3,000.00 | 2,967.45 | 2,983.78 | 2,944.55 | 0.45% | 769 |
| Aug 6, 2025 | 3,000.00 | 3,000.00 | 2,925.66 | 2,970.45 | 2,931.40 | -0.65% | 1,492 |
| Aug 5, 2025 | 3,019.99 | 3,020.00 | 2,990.00 | 2,990.00 | 2,950.69 | -0.30% | 370 |
| Aug 4, 2025 | 3,025.00 | 3,025.00 | 2,930.00 | 2,999.00 | 2,959.57 | -0.74% | 4,033 |
| Aug 1, 2025 | 3,050.01 | 3,050.01 | 3,020.01 | 3,021.34 | 2,981.62 | -0.33% | 331 |
| Jul 31, 2025 | 3,099.99 | 3,298.90 | 3,030.00 | 3,031.45 | 2,991.59 | -1.00% | 1,703 |
| Jul 30, 2025 | 3,050.00 | 3,089.88 | 3,050.00 | 3,062.09 | 3,021.83 | 0.40% | 258 |
| Jul 29, 2025 | 3,054.47 | 3,080.00 | 3,031.00 | 3,050.00 | 3,009.90 | -0.15% | 364 |
| Jul 28, 2025 | 3,100.25 | 3,100.25 | 3,050.00 | 3,054.46 | 3,014.30 | -1.19% | 378 |
| Jul 25, 2025 | 3,100.00 | 3,100.00 | 3,080.00 | 3,091.14 | 3,050.50 | -0.18% | 170 |
| Jul 24, 2025 | 3,100.01 | 3,100.01 | 3,075.01 | 3,096.62 | 3,055.91 | 0.45% | 204 |
| Jul 23, 2025 | 3,150.00 | 3,150.00 | 2,950.00 | 3,082.60 | 3,042.07 | -1.65% | 1,128 |
| Jul 22, 2025 | 3,299.00 | 3,393.00 | 3,091.00 | 3,134.25 | 3,093.04 | -0.41% | 3,747 |
| Jul 21, 2025 | 3,150.00 | 3,200.00 | 3,125.00 | 3,147.15 | 3,105.77 | 1.03% | 499 |
| Jul 18, 2025 | 3,200.25 | 3,200.25 | 3,100.00 | 3,115.20 | 3,074.24 | -2.65% | 390 |
| Jul 17, 2025 | 3,297.99 | 3,309.00 | 3,180.00 | 3,200.00 | 3,157.93 | 0.04% | 645 |
| Jul 16, 2025 | 3,189.99 | 3,200.00 | 3,155.06 | 3,198.66 | 3,156.61 | 1.71% | 633 |
| Jul 15, 2025 | 3,348.00 | 3,348.00 | 3,141.51 | 3,145.00 | 3,103.65 | -3.27% | 4,108 |
| Jul 14, 2025 | 3,300.00 | 3,500.00 | 3,250.00 | 3,251.27 | 3,208.52 | -0.98% | 2,478 |
| Jul 11, 2025 | 3,300.01 | 3,300.01 | 3,260.02 | 3,283.58 | 3,240.41 | -0.50% | 218 |
| Jul 10, 2025 | 3,250.10 | 3,319.99 | 3,250.00 | 3,300.00 | 3,256.61 | -1.51% | 1,325 |
| Jul 9, 2025 | 3,580.00 | 3,699.99 | 3,329.10 | 3,350.63 | 3,306.58 | -2.80% | 357 |
| Jul 8, 2025 | 3,499.99 | 3,499.99 | 3,300.00 | 3,447.08 | 3,401.76 | -2.24% | 165 |