Skip to main content
logo
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,019.42
+27.21 (0.68%)
At close: Jul 10, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20264,000.014,020.003,980.014,019.424,019.420.68%26
Jul 9, 20263,999.013,999.013,923.003,992.213,992.21-0.17%115
Jul 8, 20264,025.204,075.003,999.003,999.003,999.00-0.65%140
Jul 7, 20264,025.984,030.254,001.254,025.164,025.160.23%111
Jul 6, 20264,029.504,029.874,000.004,016.004,016.000.24%146
Jul 3, 20264,039.004,040.004,005.204,006.314,006.310.01%237
Jul 2, 20264,000.014,068.004,000.004,005.914,005.91-0.84%139
Jul 1, 20263,981.004,079.003,981.004,039.964,039.960.12%64
Jun 30, 20264,078.004,078.003,935.004,035.004,035.000.80%110
Jun 29, 20264,083.004,083.003,911.004,002.864,002.86-0.30%147
Jun 24, 20264,089.004,089.004,000.014,015.004,015.000.08%4,669
Jun 23, 20264,087.004,290.003,975.014,011.864,011.860.53%969
Jun 22, 20263,999.004,030.003,974.003,990.673,990.67-0.35%51
Jun 19, 20264,000.004,020.003,955.534,004.494,004.49-0.16%80
Jun 18, 20264,002.004,027.003,999.994,011.004,011.000.27%187
Jun 17, 20264,002.004,065.004,000.004,000.104,000.10-0.05%90
Jun 16, 20264,029.004,085.003,950.004,002.004,002.00-0.82%327
Jun 15, 20264,025.004,040.003,923.304,035.004,035.000.70%179
Jun 12, 20263,997.004,010.003,602.004,006.874,006.870.19%712
Jun 11, 20264,090.004,096.003,999.003,999.163,999.16-0.06%2,018
Jun 10, 20263,996.514,024.803,996.514,001.644,001.640.13%108
Jun 9, 20264,049.994,049.993,996.503,996.523,996.52-0.08%65
Jun 8, 20264,017.004,017.003,996.103,999.543,999.54-1.31%125
Jun 5, 20264,149.904,149.904,016.004,052.504,052.501.09%46
Jun 4, 20264,010.014,080.004,009.014,009.004,009.00-9
Jun 3, 20264,009.004,099.004,009.004,009.004,009.00-0.43%65
Jun 2, 20264,028.794,090.004,010.004,026.374,026.370.45%81
Jun 1, 20263,931.014,010.003,929.004,008.284,008.28-0.47%61
May 29, 20263,999.004,127.003,670.004,027.214,027.210.35%8,248
May 25, 20264,094.994,094.993,801.304,013.074,013.070.33%158
May 22, 20264,000.004,099.003,983.003,999.973,999.97-0.25%463
May 21, 20263,942.014,032.493,942.004,010.004,010.00-0.29%69
May 20, 20263,975.014,076.993,975.014,021.544,021.540.56%32
May 19, 20263,966.303,966.303,966.303,999.003,999.00-1
May 18, 20264,090.004,099.903,928.003,999.003,999.00-0.31%109
May 15, 20264,000.004,039.003,931.124,011.414,011.410.17%57
May 14, 20263,987.904,019.773,919.014,004.504,004.500.24%82
May 13, 20264,000.004,009.003,901.003,994.993,994.99-0.07%110
May 12, 20264,149.004,149.003,970.003,997.593,997.59-0.06%72
May 11, 20264,077.904,100.003,960.003,999.983,999.98-0.04%201
May 8, 20264,099.994,099.993,954.014,001.414,001.41-0.09%78
May 7, 20264,000.004,049.993,981.014,005.054,005.050.13%61
May 6, 20264,000.004,039.863,908.514,000.004,000.000.25%164
May 5, 20263,974.994,050.003,940.923,990.003,990.000.36%179
May 4, 20263,948.004,086.993,947.003,975.803,975.80-0.18%348
Apr 30, 20263,995.003,995.003,965.013,982.853,982.850.41%170
Apr 29, 20264,100.004,100.003,940.003,966.673,966.67-1.57%29
Apr 28, 20264,099.904,099.903,970.014,029.924,029.920.33%152
Apr 27, 20264,050.004,050.003,927.004,016.484,016.480.41%243
Apr 24, 20263,913.004,399.003,913.004,000.004,000.00-0.52%334