Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 30.00
+0.25 (0.84%)
At close: Jul 31, 2025
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.50 | 30.50 | 28.99 | 29.30 | 29.30 | -2.33% | 34,453 |
| Jul 31, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 0.84% | 1,246 |
| Jul 30, 2025 | 30.00 | 30.20 | 29.70 | 29.75 | 29.75 | -1.82% | 5,555 |
| Jul 29, 2025 | 30.83 | 30.83 | 30.30 | 30.30 | 30.30 | -0.26% | 7,057 |
| Jul 28, 2025 | 30.50 | 30.60 | 30.20 | 30.38 | 30.38 | 1.44% | 11,704 |
| Jul 25, 2025 | 31.40 | 31.40 | 29.02 | 29.95 | 29.95 | -3.42% | 67,616 |
| Jul 24, 2025 | 31.00 | 31.40 | 31.00 | 31.01 | 31.01 | -0.48% | 9,801 |
| Jul 23, 2025 | 31.87 | 31.87 | 30.02 | 31.16 | 31.16 | 1.80% | 35,182 |
| Jul 22, 2025 | 31.45 | 31.45 | 30.50 | 30.61 | 30.61 | -1.16% | 19,587 |
| Jul 21, 2025 | 31.00 | 31.20 | 30.50 | 30.97 | 30.97 | 1.04% | 21,809 |
| Jul 18, 2025 | 30.50 | 31.40 | 30.27 | 30.65 | 30.65 | 1.59% | 78,219 |
| Jul 17, 2025 | 33.33 | 33.33 | 29.90 | 30.17 | 30.17 | -5.22% | 266,689 |
| Jul 16, 2025 | 32.98 | 32.98 | 32.98 | 31.83 | 31.83 | - | 25 |
| Jul 15, 2025 | 33.00 | 33.00 | 31.16 | 31.83 | 31.83 | -1.18% | 2,914 |
| Jul 14, 2025 | 33.00 | 33.00 | 33.00 | 32.21 | 32.21 | - | 25 |
| Jul 11, 2025 | 31.02 | 34.29 | 31.02 | 32.21 | 32.21 | - | 37 |
| Jul 10, 2025 | 32.00 | 32.50 | 32.00 | 32.21 | 32.21 | -3.76% | 566 |
| Jul 9, 2025 | 32.50 | 33.50 | 31.50 | 33.47 | 33.47 | 2.98% | 4,654 |
| Jul 8, 2025 | 36.10 | 36.10 | 30.55 | 32.50 | 32.50 | -1.01% | 1,687 |
| Jul 7, 2025 | 33.00 | 34.89 | 31.01 | 32.83 | 32.83 | -0.52% | 2,911 |
| Jul 4, 2025 | 32.50 | 34.00 | 30.51 | 33.00 | 33.00 | 3.42% | 2,107 |
| Jul 3, 2025 | 32.50 | 35.00 | 31.01 | 31.91 | 31.91 | -4.75% | 2,592 |
| Jul 2, 2025 | 30.70 | 33.94 | 30.70 | 33.50 | 33.50 | 4.69% | 1,203 |
| Jul 1, 2025 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | 3.23% | 503 |
| Jun 30, 2025 | 31.00 | 31.35 | 31.00 | 31.00 | 31.00 | - | 505 |
| Jun 27, 2025 | 33.00 | 33.84 | 32.00 | 31.00 | 31.00 | - | 131 |
| Jun 25, 2025 | 32.97 | 32.97 | 32.97 | 31.00 | 31.00 | - | 1 |
| Jun 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.52% | 500 |
| Jun 23, 2025 | 30.31 | 31.01 | 30.18 | 30.84 | 30.84 | -5.77% | 2,549 |
| Jun 18, 2025 | 32.50 | 32.50 | 32.50 | 32.73 | 32.73 | - | 6 |
| Jun 17, 2025 | 34.89 | 34.89 | 31.00 | 32.73 | 32.73 | 2.28% | 1,946 |
| Jun 16, 2025 | 33.97 | 33.97 | 33.00 | 32.00 | 32.00 | - | 2 |
| Jun 13, 2025 | 30.21 | 30.21 | 30.21 | 32.00 | 32.00 | - | 2 |
| Jun 12, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | 0.06% | 900 |
| Jun 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | 1 |
| Jun 10, 2025 | 33.00 | 33.00 | 33.00 | 31.98 | 31.98 | - | 1 |
| Jun 4, 2025 | 33.99 | 33.99 | 31.98 | 31.98 | 31.98 | -6.49% | 619 |
| Jun 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 2 |
| Jun 2, 2025 | 31.05 | 33.97 | 31.02 | 34.20 | 34.20 | - | 181 |
| May 30, 2025 | 29.03 | 34.20 | 29.03 | 34.20 | 34.20 | 9.93% | 520 |
| May 26, 2025 | 31.00 | 31.98 | 31.00 | 31.11 | 31.11 | - | 159 |
| May 22, 2025 | 32.00 | 32.00 | 31.49 | 31.11 | 31.11 | - | 152 |
| May 21, 2025 | 31.10 | 31.99 | 31.10 | 31.11 | 31.11 | 3.63% | 503 |
| May 20, 2025 | 30.11 | 30.11 | 30.02 | 30.02 | 30.02 | -5.27% | 2,502 |
| May 19, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.97% | 1,009 |
| May 16, 2025 | 30.11 | 32.00 | 30.11 | 32.00 | 32.00 | 1.81% | 7,887 |
| May 13, 2025 | 31.96 | 31.96 | 30.14 | 31.43 | 31.43 | 3.70% | 1,361 |
| May 9, 2025 | 32.89 | 32.89 | 30.00 | 30.31 | 30.31 | - | 431 |
| May 8, 2025 | 30.10 | 32.88 | 30.00 | 30.31 | 30.31 | -7.87% | 3,023 |
| May 7, 2025 | 29.05 | 32.90 | 28.71 | 32.90 | 32.90 | 3.13% | 2,010 |