Hoechst Pakistan Limited (PSX:HPL)
Pakistan · Delayed Price · Currency is PKR 3,988.71
+1.20 (0.03%)
At close: Apr 20, 2026
Hoechst Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3,988.20 | 4,010.00 | 3,988.00 | 3,988.71 | 3,988.71 | 0.03% | 502 |
| Apr 17, 2026 | 4,199.99 | 4,199.99 | 3,901.30 | 3,987.51 | 3,987.51 | -0.56% | 367 |
| Apr 16, 2026 | 4,049.99 | 4,400.00 | 4,000.10 | 4,010.00 | 4,010.00 | 0.25% | 1,963 |
| Apr 15, 2026 | 3,950.00 | 4,200.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.46% | 879 |
| Apr 14, 2026 | 3,930.00 | 3,947.00 | 3,900.00 | 3,942.45 | 3,942.45 | 0.53% | 135 |
| Apr 13, 2026 | 3,911.10 | 3,978.90 | 3,895.00 | 3,921.69 | 3,921.69 | -0.52% | 1,000 |
| Apr 10, 2026 | 3,945.00 | 3,990.00 | 3,932.00 | 3,942.00 | 3,942.00 | -0.31% | 1,035 |
| Apr 9, 2026 | 4,000.00 | 4,000.00 | 3,902.10 | 3,954.27 | 3,954.27 | -1.05% | 442 |
| Apr 8, 2026 | 4,099.99 | 4,099.99 | 3,904.00 | 3,996.16 | 3,996.16 | 3.15% | 648 |
| Apr 7, 2026 | 3,899.99 | 3,900.00 | 3,870.00 | 3,874.30 | 3,874.30 | -0.25% | 57 |
| Apr 6, 2026 | 3,902.00 | 3,902.00 | 3,813.10 | 3,884.16 | 3,884.16 | -0.47% | 173 |
| Apr 3, 2026 | 3,914.02 | 3,987.25 | 3,900.00 | 3,902.38 | 3,902.38 | -0.30% | 104 |
| Apr 2, 2026 | 3,940.00 | 4,000.00 | 3,910.00 | 3,914.02 | 3,914.02 | -1.76% | 350 |
| Apr 1, 2026 | 3,999.00 | 4,050.00 | 3,940.00 | 3,984.30 | 3,984.30 | -3.87% | 567 |
| Mar 31, 2026 | 4,199.98 | 4,200.00 | 4,080.04 | 4,144.52 | 3,954.52 | 0.56% | 2,164 |
| Mar 30, 2026 | 4,224.90 | 4,224.90 | 4,001.00 | 4,121.33 | 3,932.39 | -1.17% | 1,911 |
| Mar 27, 2026 | 4,289.80 | 4,289.80 | 4,100.00 | 4,170.00 | 3,978.83 | -1.11% | 732 |
| Mar 26, 2026 | 4,251.10 | 4,251.10 | 3,960.00 | 4,216.81 | 4,023.50 | -0.81% | 864 |
| Mar 25, 2026 | 4,049.00 | 4,350.00 | 4,035.00 | 4,251.33 | 4,056.43 | 6.82% | 927 |
| Mar 24, 2026 | 3,960.00 | 4,020.00 | 3,960.00 | 3,979.75 | 3,797.30 | 0.67% | 383 |
| Mar 19, 2026 | 3,999.99 | 4,000.00 | 3,901.10 | 3,953.19 | 3,771.96 | -0.96% | 296 |
| Mar 18, 2026 | 3,997.99 | 3,998.00 | 3,975.00 | 3,991.43 | 3,808.45 | 0.26% | 80 |
| Mar 17, 2026 | 3,909.00 | 3,999.00 | 3,909.00 | 3,981.26 | 3,798.74 | 1.83% | 328 |
| Mar 16, 2026 | 3,990.00 | 3,990.00 | 3,879.99 | 3,909.79 | 3,730.55 | 0.25% | 365 |
| Mar 13, 2026 | 3,801.00 | 3,911.00 | 3,800.00 | 3,899.98 | 3,721.19 | 0.54% | 56 |
| Mar 12, 2026 | 3,801.00 | 3,900.00 | 3,800.00 | 3,879.03 | 3,701.20 | 1.65% | 337 |
| Mar 11, 2026 | 3,800.10 | 3,908.90 | 3,800.10 | 3,816.00 | 3,641.06 | 0.42% | 153 |
| Mar 10, 2026 | 4,177.00 | 4,182.00 | 3,740.00 | 3,799.87 | 3,625.67 | -0.74% | 2,694 |
| Mar 9, 2026 | 3,951.00 | 3,951.00 | 3,812.00 | 3,828.11 | 3,652.62 | -3.60% | 89 |
| Mar 6, 2026 | 3,981.20 | 4,098.99 | 3,901.00 | 3,971.16 | 3,789.11 | -0.74% | 193 |
| Mar 5, 2026 | 4,199.00 | 4,199.00 | 3,951.01 | 4,000.88 | 3,817.46 | -2.88% | 1,127 |
| Mar 4, 2026 | 3,863.00 | 4,249.00 | 3,862.40 | 4,119.64 | 3,930.78 | 3.04% | 88 |
| Mar 3, 2026 | 4,000.00 | 4,000.00 | 3,790.00 | 3,998.13 | 3,814.84 | -0.67% | 2,747 |
| Mar 2, 2026 | 3,816.59 | 4,198.00 | 3,816.59 | 4,024.90 | 3,840.38 | -5.09% | 1,502 |
| Feb 27, 2026 | 4,300.00 | 4,300.00 | 4,221.90 | 4,240.66 | 4,046.25 | -0.51% | 1,858 |
| Feb 26, 2026 | 4,301.00 | 4,301.01 | 4,000.00 | 4,262.54 | 4,067.13 | -0.96% | 900 |
| Feb 25, 2026 | 4,349.99 | 4,349.99 | 4,300.00 | 4,304.02 | 4,106.71 | 0.09% | 39 |
| Feb 24, 2026 | 4,389.99 | 4,389.99 | 4,249.99 | 4,300.00 | 4,102.87 | 0.04% | 344 |
| Feb 23, 2026 | 4,300.00 | 4,300.01 | 4,277.31 | 4,298.49 | 4,101.43 | -1.02% | 232 |
| Feb 20, 2026 | 4,260.00 | 4,375.00 | 4,253.23 | 4,342.68 | 4,143.60 | 2.15% | 64 |
| Feb 19, 2026 | 4,369.95 | 4,369.95 | 4,250.00 | 4,251.33 | 4,056.43 | -2.33% | 2,398 |
| Feb 18, 2026 | 4,510.90 | 4,750.00 | 4,255.01 | 4,352.59 | 4,153.05 | -3.17% | 2,266 |
| Feb 17, 2026 | 4,599.99 | 4,599.99 | 4,492.07 | 4,495.00 | 4,288.93 | -0.11% | 31 |
| Feb 16, 2026 | 4,492.00 | 4,685.00 | 4,492.00 | 4,500.00 | 4,293.70 | -1.14% | 269 |
| Feb 13, 2026 | 4,649.99 | 4,700.00 | 4,491.01 | 4,551.87 | 4,343.20 | 1.15% | 1,099 |
| Feb 12, 2026 | 4,492.90 | 4,576.00 | 4,475.00 | 4,500.00 | 4,293.70 | 2.00% | 194 |
| Feb 11, 2026 | 4,489.00 | 4,800.00 | 4,409.00 | 4,411.87 | 4,209.61 | 0.05% | 1,388 |
| Feb 10, 2026 | 4,300.00 | 4,484.99 | 4,299.95 | 4,409.72 | 4,207.56 | -0.57% | 103 |
| Feb 9, 2026 | 4,491.00 | 4,491.00 | 4,433.15 | 4,434.87 | 4,231.56 | -0.28% | 201 |
| Feb 6, 2026 | 4,549.99 | 4,549.99 | 4,045.99 | 4,447.19 | 4,243.31 | -1.08% | 770 |