Skip to main content
logo
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
3,925.00
+19.15 (0.49%)
At close: Sep 29, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,907.003,996.003,900.003,905.853,905.85-0.05%1,137
Sep 25, 20263,906.004,098.003,905.003,907.673,907.670.20%4,033
Sep 24, 20263,860.143,964.003,860.143,900.013,900.01-1.52%57
Sep 23, 20263,920.003,962.903,920.003,960.223,960.221.06%14
Sep 22, 20263,976.503,976.503,900.023,918.803,918.80-0.47%128
Sep 21, 20263,982.113,989.993,860.003,937.393,937.390.24%582
Sep 18, 20263,904.994,000.003,850.003,927.913,927.911.72%813
Sep 17, 20263,930.403,949.993,850.303,861.543,861.54-2.25%2,356
Sep 16, 20263,980.103,980.103,930.133,950.303,950.300.55%34
Sep 15, 20263,901.303,998.903,901.303,928.853,928.85-0.83%268
Sep 14, 20263,910.264,000.003,910.003,961.683,961.680.89%539
Sep 11, 20263,980.794,050.003,900.003,926.673,926.67-0.18%1,075
Sep 10, 20263,970.013,970.013,900.003,933.803,933.80-0.69%2,587
Sep 9, 20263,963.003,971.003,960.023,961.023,961.02-0.43%158
Sep 8, 20263,999.994,000.003,951.203,978.103,978.10-0.55%369
Sep 7, 20263,951.354,024.903,951.204,000.004,000.00-0.59%367
Sep 4, 20264,001.104,029.993,903.004,023.704,023.70-0.01%55
Sep 3, 20264,010.004,050.004,001.004,023.944,023.940.35%773
Sep 2, 20264,006.004,064.993,995.014,010.004,010.001.19%432
Sep 1, 20264,081.904,090.004,005.014,042.763,962.76-0.91%120
Aug 31, 20264,050.004,084.794,050.004,079.933,999.190.85%499
Aug 28, 20264,021.004,093.984,001.004,045.493,965.440.71%456
Aug 27, 20264,098.004,098.003,991.004,017.063,937.57-0.17%340
Aug 25, 20264,029.994,048.003,989.004,023.983,944.35-802
Aug 24, 20264,000.004,049.503,982.004,024.133,944.500.53%228
Aug 21, 20263,980.114,099.993,968.014,002.973,923.76-3.54%603
Aug 20, 20264,073.014,240.003,966.404,150.044,067.921.89%8,044
Aug 19, 20264,098.004,098.003,965.554,073.003,992.401.83%58
Aug 18, 20263,945.204,000.003,945.203,999.993,920.841.77%215
Aug 17, 20263,985.004,250.003,850.013,930.453,852.67-1.37%1,676
Aug 13, 20263,974.993,998.993,970.003,985.003,906.140.27%2,851
Aug 12, 20263,974.993,975.003,956.103,974.183,895.540.02%28
Aug 11, 20263,956.013,984.953,956.013,973.583,894.950.03%27
Aug 10, 20263,956.013,975.003,956.013,972.313,893.70-0.07%34
Aug 7, 20264,007.994,007.993,950.643,975.103,896.440.21%43
Aug 6, 20263,996.003,996.003,951.053,966.743,888.240.03%34
Aug 5, 20263,997.003,999.883,926.233,965.463,886.991.26%116
Aug 4, 20264,022.944,022.943,900.003,916.153,838.66-1.92%62
Aug 3, 20264,026.994,027.003,992.923,992.923,913.91-0.44%32
Jul 31, 20263,990.554,015.003,990.554,010.713,931.340.32%65
Jul 30, 20264,028.974,028.973,990.103,997.803,918.69-0.10%13
Jul 29, 20264,011.024,030.983,990.014,002.003,922.81-1.06%15
Jul 28, 20264,040.004,045.004,011.014,044.973,964.930.12%1,547
Jul 27, 20264,045.004,045.004,011.004,040.003,960.05-0.07%102
Jul 24, 20264,034.804,098.903,850.004,043.003,963.000.64%285
Jul 23, 20264,049.994,049.994,006.004,017.433,937.93-1.70%17
Jul 22, 20264,010.014,049.804,010.014,086.924,006.05-3
Jul 21, 20264,049.994,094.004,010.004,086.924,006.051.36%45
Jul 20, 20264,029.514,097.904,006.004,032.143,952.350.07%21
Jul 17, 20264,045.004,289.004,005.014,029.433,949.690.29%140