Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 3,988.77
+0.57 (0.01%)
At close: Nov 6, 2026
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,989.00 | 4,009.99 | 3,961.30 | 3,988.77 | 3,988.77 | 0.01% | 8 |
| Nov 5, 2026 | 3,971.00 | 4,028.99 | 3,971.00 | 3,988.20 | 3,988.20 | 0.58% | 12 |
| Nov 4, 2026 | 3,951.00 | 4,048.99 | 3,939.00 | 3,965.01 | 3,965.01 | 0.24% | 238 |
| Nov 3, 2026 | 3,960.00 | 3,966.00 | 3,950.00 | 3,955.43 | 3,955.43 | -0.03% | 29 |
| Nov 2, 2026 | 3,995.00 | 3,995.00 | 3,950.00 | 3,956.62 | 3,956.62 | -1.12% | 112 |
| Oct 30, 2026 | 3,952.00 | 4,011.99 | 3,910.00 | 4,001.59 | 4,001.59 | 1.28% | 90 |
| Oct 29, 2026 | 3,950.51 | 3,979.00 | 3,950.00 | 3,951.04 | 3,951.04 | -0.08% | 166 |
| Oct 28, 2026 | 3,979.99 | 3,979.99 | 3,901.30 | 3,954.05 | 3,954.05 | 1.35% | 351 |
| Oct 27, 2026 | 3,950.00 | 3,972.85 | 3,901.30 | 3,901.30 | 3,901.30 | -1.24% | 104 |
| Oct 23, 2026 | 4,000.00 | 4,100.00 | 3,901.30 | 3,950.39 | 3,950.39 | 0.21% | 2,267 |
| Oct 22, 2026 | 4,024.99 | 4,100.00 | 3,931.00 | 3,942.29 | 3,942.29 | -1.19% | 1,280 |
| Oct 21, 2026 | 4,031.00 | 4,149.99 | 3,922.30 | 3,989.89 | 3,989.89 | -1.65% | 1,645 |
| Oct 20, 2026 | 4,030.40 | 4,057.00 | 4,030.30 | 4,056.91 | 4,056.91 | 0.03% | 262 |
| Oct 19, 2026 | 4,049.00 | 4,070.00 | 4,030.30 | 4,055.64 | 4,055.64 | 0.51% | 307 |
| Oct 16, 2026 | 4,075.00 | 4,180.00 | 3,985.30 | 4,035.00 | 4,035.00 | 0.62% | 475 |
| Oct 15, 2026 | 3,999.90 | 4,070.00 | 3,970.10 | 4,010.29 | 4,010.29 | 0.63% | 308 |
| Oct 14, 2026 | 3,945.10 | 3,985.00 | 3,945.01 | 3,984.99 | 3,984.99 | 0.06% | 227 |
| Oct 13, 2026 | 3,999.00 | 3,999.22 | 3,981.02 | 3,982.68 | 3,982.68 | -0.06% | 35 |
| Oct 12, 2026 | 3,977.21 | 3,989.00 | 3,977.21 | 3,985.00 | 3,985.00 | 0.59% | 146 |
| Oct 9, 2026 | 3,951.10 | 3,965.00 | 3,951.01 | 3,961.82 | 3,961.82 | 0.30% | 15 |
| Oct 8, 2026 | 3,993.00 | 3,993.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.73% | 35 |
| Oct 7, 2026 | 3,950.10 | 3,981.99 | 3,933.30 | 3,979.04 | 3,979.04 | 1.42% | 182 |
| Oct 6, 2026 | 3,969.99 | 3,969.99 | 3,922.30 | 3,923.29 | 3,923.29 | -1.18% | 256 |
| Oct 5, 2026 | 3,925.10 | 3,977.90 | 3,925.00 | 3,970.10 | 3,970.10 | -0.20% | 66 |
| Oct 2, 2026 | 3,925.00 | 4,050.00 | 3,906.30 | 3,978.10 | 3,978.10 | 0.23% | 484 |
| Oct 1, 2026 | 3,925.00 | 3,970.00 | 3,925.00 | 3,969.00 | 3,969.00 | 0.78% | 28 |
| Sep 30, 2026 | 3,925.01 | 3,948.99 | 3,925.00 | 3,938.11 | 3,938.11 | 0.33% | 12 |
| Sep 29, 2026 | 3,949.90 | 3,949.90 | 3,910.00 | 3,925.00 | 3,925.00 | 0.49% | 119 |
| Sep 28, 2026 | 3,907.00 | 3,996.00 | 3,900.00 | 3,905.85 | 3,905.85 | -0.05% | 1,137 |
| Sep 25, 2026 | 3,906.00 | 4,098.00 | 3,905.00 | 3,907.67 | 3,907.67 | 0.20% | 4,033 |
| Sep 24, 2026 | 3,860.14 | 3,964.00 | 3,860.14 | 3,900.01 | 3,900.01 | -1.52% | 57 |
| Sep 23, 2026 | 3,920.00 | 3,962.90 | 3,920.00 | 3,960.22 | 3,960.22 | 1.06% | 14 |
| Sep 22, 2026 | 3,976.50 | 3,976.50 | 3,900.02 | 3,918.80 | 3,918.80 | -0.47% | 128 |
| Sep 21, 2026 | 3,982.11 | 3,989.99 | 3,860.00 | 3,937.39 | 3,937.39 | 0.24% | 582 |
| Sep 18, 2026 | 3,904.99 | 4,000.00 | 3,850.00 | 3,927.91 | 3,927.91 | 1.72% | 813 |
| Sep 17, 2026 | 3,930.40 | 3,949.99 | 3,850.30 | 3,861.54 | 3,861.54 | -2.25% | 2,356 |
| Sep 16, 2026 | 3,980.10 | 3,980.10 | 3,930.13 | 3,950.30 | 3,950.30 | 0.55% | 34 |
| Sep 15, 2026 | 3,901.30 | 3,998.90 | 3,901.30 | 3,928.85 | 3,928.85 | -0.83% | 268 |
| Sep 14, 2026 | 3,910.26 | 4,000.00 | 3,910.00 | 3,961.68 | 3,961.68 | 0.89% | 539 |
| Sep 11, 2026 | 3,980.79 | 4,050.00 | 3,900.00 | 3,926.67 | 3,926.67 | -0.18% | 1,075 |
| Sep 10, 2026 | 3,970.01 | 3,970.01 | 3,900.00 | 3,933.80 | 3,933.80 | -0.69% | 2,587 |
| Sep 9, 2026 | 3,963.00 | 3,971.00 | 3,960.02 | 3,961.02 | 3,961.02 | -0.43% | 158 |
| Sep 8, 2026 | 3,999.99 | 4,000.00 | 3,951.20 | 3,978.10 | 3,978.10 | -0.55% | 369 |
| Sep 7, 2026 | 3,951.35 | 4,024.90 | 3,951.20 | 4,000.00 | 4,000.00 | -0.59% | 367 |
| Sep 4, 2026 | 4,001.10 | 4,029.99 | 3,903.00 | 4,023.70 | 4,023.70 | -0.01% | 55 |
| Sep 3, 2026 | 4,010.00 | 4,050.00 | 4,001.00 | 4,023.94 | 4,023.94 | 0.35% | 773 |
| Sep 2, 2026 | 4,006.00 | 4,064.99 | 3,995.01 | 4,010.00 | 4,010.00 | 1.19% | 432 |
| Sep 1, 2026 | 4,081.90 | 4,090.00 | 4,005.01 | 4,042.76 | 3,962.76 | -0.91% | 120 |
| Aug 31, 2026 | 4,050.00 | 4,084.79 | 4,050.00 | 4,079.93 | 3,999.19 | 0.85% | 499 |
| Aug 28, 2026 | 4,021.00 | 4,093.98 | 4,001.00 | 4,045.49 | 3,965.44 | 0.71% | 456 |