Skip to main content
logo
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,006.87
+7.71 (0.19%)
At close: Jun 12, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 20264,051.104,051.103,965.014,020.904,020.900.19%250
Apr 22, 20264,099.004,099.003,990.004,013.214,013.21-0.49%241
Apr 21, 20264,038.004,039.003,988.804,032.974,032.971.11%299
Apr 20, 20263,988.204,010.003,988.003,988.713,988.710.03%502
Apr 17, 20264,199.994,199.993,901.303,987.513,987.51-0.56%367
Apr 16, 20264,049.994,400.004,000.104,010.004,010.000.25%1,963
Apr 15, 20263,950.004,200.003,950.004,000.004,000.001.46%879
Apr 14, 20263,930.003,947.003,900.003,942.453,942.450.53%135
Apr 13, 20263,911.103,978.903,895.003,921.693,921.69-0.52%1,000
Apr 10, 20263,945.003,990.003,932.003,942.003,942.00-0.31%1,035
Apr 9, 20264,000.004,000.003,902.103,954.273,954.27-1.05%442
Apr 8, 20264,099.994,099.993,904.003,996.163,996.163.15%648
Apr 7, 20263,899.993,900.003,870.003,874.303,874.30-0.25%57
Apr 6, 20263,902.003,902.003,813.103,884.163,884.16-0.47%173
Apr 3, 20263,914.023,987.253,900.003,902.383,902.38-0.30%104
Apr 2, 20263,940.004,000.003,910.003,914.023,914.02-1.76%350
Apr 1, 20263,999.004,050.003,940.003,984.303,984.300.75%567
Mar 31, 20264,199.984,200.004,080.044,144.523,954.520.56%2,164