Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 18.50
-0.55 (-2.89%)
At close: Mar 27, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.06 | 19.06 | 17.56 | 18.50 | 18.50 | -2.89% | 19,052 |
| Mar 26, 2026 | 20.50 | 20.78 | 19.05 | 19.05 | 19.05 | -10.01% | 262,486 |
| Mar 25, 2026 | 19.85 | 21.37 | 18.61 | 21.17 | 21.17 | 7.08% | 82,269 |
| Mar 24, 2026 | 18.00 | 19.81 | 17.28 | 19.77 | 19.77 | 9.71% | 67,679 |
| Mar 19, 2026 | 17.12 | 18.20 | 17.12 | 18.02 | 18.02 | 2.15% | 103,072 |
| Mar 18, 2026 | 17.50 | 17.68 | 17.31 | 17.64 | 17.64 | 0.80% | 514 |
| Mar 17, 2026 | 17.50 | 18.40 | 17.15 | 17.50 | 17.50 | 1.63% | 81,874 |
| Mar 16, 2026 | 17.60 | 17.60 | 17.10 | 17.22 | 17.22 | -2.38% | 56,572 |
| Mar 13, 2026 | 17.50 | 17.99 | 17.00 | 17.64 | 17.64 | -0.90% | 27,291 |
| Mar 12, 2026 | 18.50 | 18.50 | 17.66 | 17.80 | 17.80 | -0.95% | 502 |
| Mar 11, 2026 | 18.96 | 19.48 | 17.97 | 17.97 | 17.97 | - | 5,502 |
| Mar 10, 2026 | 16.76 | 19.50 | 16.51 | 17.97 | 17.97 | -0.99% | 20,325 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.99 | 18.15 | 18.15 | - | 1,315 |
| Mar 6, 2026 | 19.50 | 19.50 | 17.81 | 18.15 | 18.15 | -6.35% | 12,923 |
| Mar 5, 2026 | 20.00 | 20.05 | 18.30 | 19.38 | 19.38 | 3.09% | 3,205 |
| Mar 4, 2026 | 17.40 | 19.97 | 17.40 | 18.80 | 18.80 | 1.62% | 13,017 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.60 | 18.50 | 18.50 | 1.54% | 2,440 |
| Mar 2, 2026 | 18.51 | 18.60 | 18.22 | 18.22 | 18.22 | -9.98% | 13,104 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.26 | 20.24 | 20.24 | - | 384 |
| Feb 26, 2026 | 20.55 | 21.00 | 20.00 | 20.24 | 20.24 | -4.08% | 13,780 |
| Feb 25, 2026 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 0.09% | 8,002 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.08 | 21.08 | 21.08 | 0.38% | 6,324 |
| Feb 23, 2026 | 20.80 | 21.60 | 20.51 | 21.00 | 21.00 | -0.85% | 20,354 |
| Feb 20, 2026 | 21.93 | 21.93 | 21.00 | 21.18 | 21.18 | -1.99% | 3,051 |
| Feb 19, 2026 | 22.00 | 22.71 | 21.60 | 21.61 | 21.61 | -1.77% | 18,351 |
| Feb 18, 2026 | 21.99 | 22.01 | 21.99 | 22.00 | 22.00 | 0.23% | 57,540 |
| Feb 17, 2026 | 22.50 | 22.50 | 21.51 | 21.95 | 21.95 | -1.17% | 9,663 |
| Feb 16, 2026 | 22.30 | 22.79 | 22.00 | 22.21 | 22.21 | -2.16% | 35,140 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 0.89% | 4,099 |
| Feb 12, 2026 | 22.88 | 23.00 | 22.50 | 22.50 | 22.50 | -1.83% | 16,506 |
| Feb 11, 2026 | 23.00 | 23.25 | 22.90 | 22.92 | 22.92 | -0.35% | 12,162 |
| Feb 10, 2026 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | -1.29% | 126,466 |
| Feb 9, 2026 | 23.15 | 23.74 | 23.15 | 23.30 | 23.30 | 0.65% | 41,635 |
| Feb 6, 2026 | 22.99 | 23.30 | 22.80 | 23.15 | 23.15 | 0.65% | 24,376 |
| Feb 4, 2026 | 23.28 | 23.38 | 23.00 | 23.00 | 23.00 | -1.16% | 32,425 |
| Feb 3, 2026 | 23.02 | 23.50 | 22.51 | 23.27 | 23.27 | 0.52% | 23,169 |
| Feb 2, 2026 | 24.10 | 24.45 | 22.99 | 23.15 | 23.15 | -2.32% | 98,117 |
| Jan 30, 2026 | 23.25 | 24.00 | 23.25 | 23.70 | 23.70 | 1.63% | 24,504 |
| Jan 29, 2026 | 24.06 | 24.10 | 23.30 | 23.32 | 23.32 | -3.08% | 39,430 |
| Jan 28, 2026 | 24.26 | 24.75 | 24.02 | 24.06 | 24.06 | -1.64% | 143,840 |
| Jan 27, 2026 | 24.00 | 24.65 | 24.00 | 24.46 | 24.46 | 1.96% | 22,027 |
| Jan 26, 2026 | 24.00 | 24.98 | 23.65 | 23.99 | 23.99 | -1.07% | 36,036 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.55 | 24.25 | 24.25 | -0.53% | 36,327 |
| Jan 22, 2026 | 25.20 | 25.69 | 24.11 | 24.38 | 24.38 | -2.48% | 74,117 |
| Jan 21, 2026 | 23.50 | 25.58 | 23.50 | 25.00 | 25.00 | 7.53% | 605,417 |
| Jan 20, 2026 | 23.51 | 23.51 | 23.20 | 23.25 | 23.25 | -0.51% | 123,269 |
| Jan 19, 2026 | 23.64 | 23.80 | 23.30 | 23.37 | 23.37 | -1.14% | 22,645 |
| Jan 16, 2026 | 24.00 | 24.40 | 23.60 | 23.64 | 23.64 | -1.21% | 47,598 |
| Jan 15, 2026 | 23.78 | 24.49 | 23.01 | 23.93 | 23.93 | 1.92% | 70,931 |
| Jan 14, 2026 | 25.06 | 25.50 | 23.40 | 23.48 | 23.48 | -9.69% | 585,119 |