Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 3,997.80
-4.20 (-0.10%)
At close: Jul 30, 2026
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,028.97 | 4,028.97 | 3,990.10 | 3,997.80 | 3,997.80 | -0.10% | 13 |
| Jul 29, 2026 | 4,011.02 | 4,030.98 | 3,990.01 | 4,002.00 | 4,002.00 | -1.06% | 15 |
| Jul 28, 2026 | 4,040.00 | 4,045.00 | 4,011.01 | 4,044.97 | 4,044.97 | 0.12% | 1,547 |
| Jul 27, 2026 | 4,045.00 | 4,045.00 | 4,011.00 | 4,040.00 | 4,040.00 | -0.07% | 102 |
| Jul 24, 2026 | 4,034.80 | 4,098.90 | 3,850.00 | 4,043.00 | 4,043.00 | 0.64% | 285 |
| Jul 23, 2026 | 4,049.99 | 4,049.99 | 4,006.00 | 4,017.43 | 4,017.43 | -1.70% | 17 |
| Jul 22, 2026 | 4,010.01 | 4,049.80 | 4,010.01 | 4,086.92 | 4,086.92 | - | 3 |
| Jul 21, 2026 | 4,049.99 | 4,094.00 | 4,010.00 | 4,086.92 | 4,086.92 | 1.36% | 45 |
| Jul 20, 2026 | 4,029.51 | 4,097.90 | 4,006.00 | 4,032.14 | 4,032.14 | 0.07% | 21 |
| Jul 17, 2026 | 4,045.00 | 4,289.00 | 4,005.01 | 4,029.43 | 4,029.43 | 0.29% | 140 |
| Jul 16, 2026 | 4,049.35 | 4,049.35 | 3,970.00 | 4,017.88 | 4,017.88 | -0.11% | 68 |
| Jul 15, 2026 | 4,078.70 | 4,078.89 | 3,950.10 | 4,022.28 | 4,022.28 | 0.39% | 30 |
| Jul 14, 2026 | 3,811.00 | 4,190.00 | 3,787.00 | 4,006.66 | 4,006.66 | 0.12% | 73 |
| Jul 13, 2026 | 4,077.80 | 4,421.36 | 3,637.10 | 4,001.85 | 4,001.85 | -0.44% | 244 |
| Jul 10, 2026 | 4,000.01 | 4,020.00 | 3,980.01 | 4,019.42 | 4,019.42 | 0.68% | 26 |
| Jul 9, 2026 | 3,999.01 | 3,999.01 | 3,923.00 | 3,992.21 | 3,992.21 | -0.17% | 115 |
| Jul 8, 2026 | 4,025.20 | 4,075.00 | 3,999.00 | 3,999.00 | 3,999.00 | -0.65% | 140 |
| Jul 7, 2026 | 4,025.98 | 4,030.25 | 4,001.25 | 4,025.16 | 4,025.16 | 0.23% | 111 |
| Jul 6, 2026 | 4,029.50 | 4,029.87 | 4,000.00 | 4,016.00 | 4,016.00 | 0.24% | 146 |
| Jul 3, 2026 | 4,039.00 | 4,040.00 | 4,005.20 | 4,006.31 | 4,006.31 | 0.01% | 237 |
| Jul 2, 2026 | 4,000.01 | 4,068.00 | 4,000.00 | 4,005.91 | 4,005.91 | -0.84% | 139 |
| Jul 1, 2026 | 3,981.00 | 4,079.00 | 3,981.00 | 4,039.96 | 4,039.96 | 0.12% | 64 |
| Jun 30, 2026 | 4,078.00 | 4,078.00 | 3,935.00 | 4,035.00 | 4,035.00 | 0.80% | 110 |
| Jun 29, 2026 | 4,083.00 | 4,083.00 | 3,911.00 | 4,002.86 | 4,002.86 | -0.30% | 147 |
| Jun 24, 2026 | 4,089.00 | 4,089.00 | 4,000.01 | 4,015.00 | 4,015.00 | 0.08% | 4,669 |
| Jun 23, 2026 | 4,087.00 | 4,290.00 | 3,975.01 | 4,011.86 | 4,011.86 | 0.53% | 969 |
| Jun 22, 2026 | 3,999.00 | 4,030.00 | 3,974.00 | 3,990.67 | 3,990.67 | -0.35% | 51 |
| Jun 19, 2026 | 4,000.00 | 4,020.00 | 3,955.53 | 4,004.49 | 4,004.49 | -0.16% | 80 |
| Jun 18, 2026 | 4,002.00 | 4,027.00 | 3,999.99 | 4,011.00 | 4,011.00 | 0.27% | 187 |
| Jun 17, 2026 | 4,002.00 | 4,065.00 | 4,000.00 | 4,000.10 | 4,000.10 | -0.05% | 90 |
| Jun 16, 2026 | 4,029.00 | 4,085.00 | 3,950.00 | 4,002.00 | 4,002.00 | -0.82% | 327 |
| Jun 15, 2026 | 4,025.00 | 4,040.00 | 3,923.30 | 4,035.00 | 4,035.00 | 0.70% | 179 |
| Jun 12, 2026 | 3,997.00 | 4,010.00 | 3,602.00 | 4,006.87 | 4,006.87 | 0.19% | 712 |
| Jun 11, 2026 | 4,090.00 | 4,096.00 | 3,999.00 | 3,999.16 | 3,999.16 | -0.06% | 2,018 |
| Jun 10, 2026 | 3,996.51 | 4,024.80 | 3,996.51 | 4,001.64 | 4,001.64 | 0.13% | 108 |
| Jun 9, 2026 | 4,049.99 | 4,049.99 | 3,996.50 | 3,996.52 | 3,996.52 | -0.08% | 65 |
| Jun 8, 2026 | 4,017.00 | 4,017.00 | 3,996.10 | 3,999.54 | 3,999.54 | -1.31% | 125 |
| Jun 5, 2026 | 4,149.90 | 4,149.90 | 4,016.00 | 4,052.50 | 4,052.50 | 1.09% | 46 |
| Jun 4, 2026 | 4,010.01 | 4,080.00 | 4,009.01 | 4,009.00 | 4,009.00 | - | 9 |
| Jun 3, 2026 | 4,009.00 | 4,099.00 | 4,009.00 | 4,009.00 | 4,009.00 | -0.43% | 65 |
| Jun 2, 2026 | 4,028.79 | 4,090.00 | 4,010.00 | 4,026.37 | 4,026.37 | 0.45% | 81 |
| Jun 1, 2026 | 3,931.01 | 4,010.00 | 3,929.00 | 4,008.28 | 4,008.28 | -0.47% | 61 |
| May 29, 2026 | 3,999.00 | 4,127.00 | 3,670.00 | 4,027.21 | 4,027.21 | 0.35% | 8,248 |
| May 25, 2026 | 4,094.99 | 4,094.99 | 3,801.30 | 4,013.07 | 4,013.07 | 0.33% | 158 |
| May 22, 2026 | 4,000.00 | 4,099.00 | 3,983.00 | 3,999.97 | 3,999.97 | -0.25% | 463 |
| May 21, 2026 | 3,942.01 | 4,032.49 | 3,942.00 | 4,010.00 | 4,010.00 | -0.29% | 69 |
| May 20, 2026 | 3,975.01 | 4,076.99 | 3,975.01 | 4,021.54 | 4,021.54 | 0.56% | 32 |
| May 19, 2026 | 3,966.30 | 3,966.30 | 3,966.30 | 3,999.00 | 3,999.00 | - | 1 |
| May 18, 2026 | 4,090.00 | 4,099.90 | 3,928.00 | 3,999.00 | 3,999.00 | -0.31% | 109 |
| May 15, 2026 | 4,000.00 | 4,039.00 | 3,931.12 | 4,011.41 | 4,011.41 | 0.17% | 57 |