Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 3,971.16
-29.72 (-0.74%)
At close: Mar 6, 2026
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,981.20 | 4,098.99 | 3,901.00 | 3,971.16 | 3,971.16 | -0.74% | 193 |
| Mar 5, 2026 | 4,199.00 | 4,199.00 | 3,951.01 | 4,000.88 | 4,000.88 | -2.88% | 1,127 |
| Mar 4, 2026 | 3,863.00 | 4,249.00 | 3,862.40 | 4,119.64 | 4,119.64 | 3.04% | 88 |
| Mar 3, 2026 | 4,000.00 | 4,000.00 | 3,790.00 | 3,998.13 | 3,998.13 | -0.67% | 2,747 |
| Mar 2, 2026 | 3,816.59 | 4,198.00 | 3,816.59 | 4,024.90 | 4,024.90 | -5.09% | 1,502 |
| Feb 27, 2026 | 4,300.00 | 4,300.00 | 4,221.90 | 4,240.66 | 4,240.66 | -0.51% | 1,858 |
| Feb 26, 2026 | 4,301.00 | 4,301.01 | 4,000.00 | 4,262.54 | 4,262.54 | -0.96% | 900 |
| Feb 25, 2026 | 4,349.99 | 4,349.99 | 4,300.00 | 4,304.02 | 4,304.02 | 0.09% | 39 |
| Feb 24, 2026 | 4,389.99 | 4,389.99 | 4,249.99 | 4,300.00 | 4,300.00 | 0.04% | 344 |
| Feb 23, 2026 | 4,300.00 | 4,300.01 | 4,277.31 | 4,298.49 | 4,298.49 | -1.02% | 232 |
| Feb 20, 2026 | 4,260.00 | 4,375.00 | 4,253.23 | 4,342.68 | 4,342.68 | 2.15% | 64 |
| Feb 19, 2026 | 4,369.95 | 4,369.95 | 4,250.00 | 4,251.33 | 4,251.33 | -2.33% | 2,398 |
| Feb 18, 2026 | 4,510.90 | 4,750.00 | 4,255.01 | 4,352.59 | 4,352.59 | -3.17% | 2,266 |
| Feb 17, 2026 | 4,599.99 | 4,599.99 | 4,492.07 | 4,495.00 | 4,495.00 | -0.11% | 31 |
| Feb 16, 2026 | 4,492.00 | 4,685.00 | 4,492.00 | 4,500.00 | 4,500.00 | -1.14% | 269 |
| Feb 13, 2026 | 4,649.99 | 4,700.00 | 4,491.01 | 4,551.87 | 4,551.87 | 1.15% | 1,099 |
| Feb 12, 2026 | 4,492.90 | 4,576.00 | 4,475.00 | 4,500.00 | 4,500.00 | 2.00% | 194 |
| Feb 11, 2026 | 4,489.00 | 4,800.00 | 4,409.00 | 4,411.87 | 4,411.87 | 0.05% | 1,388 |
| Feb 10, 2026 | 4,300.00 | 4,484.99 | 4,299.95 | 4,409.72 | 4,409.72 | -0.57% | 103 |
| Feb 9, 2026 | 4,491.00 | 4,491.00 | 4,433.15 | 4,434.87 | 4,434.87 | -0.28% | 201 |
| Feb 6, 2026 | 4,549.99 | 4,549.99 | 4,045.99 | 4,447.19 | 4,447.19 | -1.08% | 770 |
| Feb 4, 2026 | 4,490.00 | 4,590.00 | 4,480.00 | 4,495.54 | 4,495.54 | -0.31% | 70 |
| Feb 3, 2026 | 4,484.70 | 4,669.99 | 4,450.00 | 4,509.65 | 4,509.65 | 0.84% | 324 |
| Feb 2, 2026 | 4,355.50 | 4,481.00 | 4,281.00 | 4,472.03 | 4,472.03 | 0.83% | 338 |
| Jan 30, 2026 | 4,448.99 | 4,482.00 | 4,355.10 | 4,435.34 | 4,435.34 | 1.94% | 674 |
| Jan 29, 2026 | 4,450.02 | 4,500.00 | 4,349.99 | 4,351.04 | 4,351.04 | -2.95% | 601 |
| Jan 28, 2026 | 4,509.70 | 4,509.70 | 4,450.02 | 4,483.33 | 4,483.33 | 0.19% | 355 |
| Jan 27, 2026 | 4,498.00 | 4,498.00 | 4,400.00 | 4,474.75 | 4,474.75 | 0.38% | 218 |
| Jan 26, 2026 | 4,499.00 | 4,500.00 | 4,400.00 | 4,457.90 | 4,457.90 | 0.34% | 678 |
| Jan 23, 2026 | 4,325.10 | 4,500.00 | 4,300.00 | 4,442.86 | 4,442.86 | 1.71% | 1,275 |
| Jan 22, 2026 | 4,349.90 | 4,374.99 | 4,318.00 | 4,368.02 | 4,368.02 | 1.94% | 591 |
| Jan 21, 2026 | 4,293.00 | 4,499.00 | 4,223.00 | 4,285.00 | 4,285.00 | -0.20% | 635 |
| Jan 20, 2026 | 4,280.00 | 4,355.00 | 4,220.10 | 4,293.66 | 4,293.66 | 0.33% | 235 |
| Jan 19, 2026 | 4,269.99 | 4,325.00 | 4,200.00 | 4,279.33 | 4,279.33 | 1.35% | 217 |
| Jan 16, 2026 | 4,145.10 | 4,319.98 | 4,145.10 | 4,222.52 | 4,222.52 | 1.27% | 5,499 |
| Jan 15, 2026 | 4,337.99 | 4,557.90 | 4,140.00 | 4,169.38 | 4,169.38 | -0.20% | 1,367 |
| Jan 14, 2026 | 4,239.99 | 4,239.99 | 4,100.00 | 4,177.78 | 4,177.78 | -0.53% | 637 |
| Jan 13, 2026 | 4,211.01 | 4,250.00 | 4,140.00 | 4,200.22 | 4,200.22 | -3.50% | 10,627 |
| Jan 12, 2026 | 4,549.90 | 4,737.00 | 4,211.00 | 4,352.50 | 4,352.50 | -0.75% | 626 |
| Jan 9, 2026 | 4,387.00 | 4,566.99 | 4,325.00 | 4,385.33 | 4,385.33 | -0.33% | 249 |
| Jan 8, 2026 | 4,409.99 | 4,592.95 | 4,375.51 | 4,400.00 | 4,400.00 | 0.15% | 1,345 |
| Jan 7, 2026 | 4,394.00 | 4,410.00 | 4,375.00 | 4,393.43 | 4,393.43 | - | 1,325 |
| Jan 6, 2026 | 4,403.01 | 4,799.00 | 4,370.00 | 4,393.33 | 4,393.33 | -0.21% | 1,291 |
| Jan 5, 2026 | 4,371.99 | 4,496.00 | 4,371.99 | 4,402.75 | 4,402.75 | 0.88% | 1,512 |
| Jan 2, 2026 | 4,249.99 | 4,392.99 | 4,249.99 | 4,364.42 | 4,364.42 | 2.62% | 1,109 |
| Jan 1, 2026 | 4,199.99 | 4,290.00 | 4,199.99 | 4,253.14 | 4,253.14 | 1.31% | 283 |
| Dec 31, 2025 | 4,171.10 | 4,200.00 | 4,161.20 | 4,198.28 | 4,198.28 | 0.35% | 343 |
| Dec 30, 2025 | 4,237.20 | 4,274.99 | 4,170.00 | 4,183.59 | 4,183.59 | -1.59% | 372 |
| Dec 29, 2025 | 4,199.85 | 4,270.00 | 4,176.00 | 4,251.37 | 4,251.37 | 2.42% | 146 |
| Dec 26, 2025 | 4,159.99 | 4,287.90 | 4,150.00 | 4,151.00 | 4,151.00 | -0.01% | 1,104 |