Skip to main content
logo
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,010.00
+47.24 (1.19%)
At close: Sep 2, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20264,049.354,049.353,970.004,017.883,938.37-0.11%68
Jul 15, 20264,078.704,078.893,950.104,022.283,942.690.39%30
Jul 14, 20263,811.004,190.003,787.004,006.663,927.370.12%73
Jul 13, 20264,077.804,421.363,637.104,001.853,922.66-0.44%244
Jul 10, 20264,000.014,020.003,980.014,019.423,939.880.68%26
Jul 9, 20263,999.013,999.013,923.003,992.213,913.21-0.17%115
Jul 8, 20264,025.204,075.003,999.003,999.003,919.87-0.65%140
Jul 7, 20264,025.984,030.254,001.254,025.163,945.510.23%111
Jul 6, 20264,029.504,029.874,000.004,016.003,936.530.24%146
Jul 3, 20264,039.004,040.004,005.204,006.313,927.030.01%237
Jul 2, 20264,000.014,068.004,000.004,005.913,926.64-0.84%139
Jul 1, 20263,981.004,079.003,981.004,039.963,960.020.12%64
Jun 30, 20264,078.004,078.003,935.004,035.003,955.150.80%110
Jun 29, 20264,083.004,083.003,911.004,002.863,923.65-0.30%147
Jun 24, 20264,089.004,089.004,000.014,015.003,935.550.08%4,669
Jun 23, 20264,087.004,290.003,975.014,011.863,932.470.53%969
Jun 22, 20263,999.004,030.003,974.003,990.673,911.70-0.35%51
Jun 19, 20264,000.004,020.003,955.534,004.493,925.25-0.16%80