Habib Rice Products Limited (PSX:HRPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
28.88
-0.56 (-1.90%)
At close: Oct 17, 2025

Habib Rice Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202529.4029.4029.0029.0129.01-0.03%18,345
Oct 20, 202529.3929.5029.0129.0229.020.48%2,144
Oct 17, 202529.0529.5028.7528.8828.88-1.90%21,257
Oct 16, 202529.2229.9529.0129.4429.44-0.88%9,379
Oct 15, 202529.1129.9929.1129.7029.700.20%3,158
Oct 14, 202529.0530.1029.0529.6429.641.30%6,198
Oct 13, 202529.3029.6629.2529.2629.26-2.01%6,848
Oct 10, 202530.2030.2029.5329.8629.86-0.80%1,664
Oct 9, 202530.0130.2529.5030.1030.100.33%50,002
Oct 8, 202530.8930.8930.0030.0030.00-0.10%3,839
Oct 7, 202530.9030.9030.0030.0330.030.03%2,037
Oct 6, 202530.9030.9030.0030.0230.02-0.10%65,661
Oct 3, 202530.9530.9530.0030.0530.05-0.89%24,175
Oct 2, 202531.9531.9530.0030.3230.32-0.59%15,932
Oct 1, 202532.1532.1530.0130.5030.50-1.87%41,905
Sep 30, 202531.2032.2531.0031.0831.08-0.73%2,498
Sep 29, 202532.2532.2531.0431.3131.311.00%665
Sep 26, 202530.9833.4030.1131.0031.001.47%38,630
Sep 25, 202532.1032.2930.0030.5530.55-4.59%37,879
Sep 24, 202533.0033.0632.0132.0232.02-2.82%5,332
Sep 23, 202532.9533.3231.7332.9532.952.97%49,406
Sep 22, 202531.9032.0931.7332.0032.00-11,662
Sep 19, 202532.1932.7831.1132.0032.000.34%18,355
Sep 18, 202532.1232.4931.7131.8931.89-0.59%27,593
Sep 17, 202536.0137.0031.8732.0832.08-9.40%287,223
Sep 16, 202532.8535.4130.0235.4135.4110.00%2,458,484
Sep 15, 202531.8932.2930.1532.1932.190.06%2,016,146
Sep 12, 202531.2533.0730.3232.1732.172.98%3,719
Sep 11, 202531.4931.4931.0031.2431.240.77%771
Sep 10, 202531.0731.3031.0031.0031.00-1,472
Sep 9, 202531.1031.1431.0031.0031.00-1.59%1,977
Sep 8, 202531.2631.8031.1031.5031.50-0.25%3,631
Sep 5, 202532.2932.2931.0331.5831.582.63%5,003
Sep 4, 202531.3331.7930.4030.7730.77-3.24%2,055
Sep 3, 202531.1131.8931.1131.8031.800.28%3,502
Sep 2, 202532.0032.0030.2731.7131.710.67%43,008
Sep 1, 202531.9932.0031.0931.5031.501.32%8,567
Aug 29, 202531.9032.0031.9031.0931.09-2
Aug 28, 202531.9831.9831.8031.0931.09-351
Aug 27, 202531.8831.8831.0031.0931.09-2.84%3,225
Aug 26, 202532.0032.5031.8032.0032.00-15,403
Aug 25, 202532.9933.1031.8032.0032.00-2.88%35,593
Aug 22, 202535.0035.0031.3532.9532.952.65%16,898
Aug 21, 202531.7032.7931.0032.1032.102.03%47,886
Aug 20, 202533.8034.0031.0031.4631.46-5.41%121,957
Aug 19, 202530.9133.5530.1233.2633.269.05%162,878
Aug 18, 202530.8530.8530.2030.5030.50-1.04%2,322
Aug 15, 202530.1530.8430.1530.8230.823.25%8,870
Aug 13, 202530.4030.4029.7229.8529.85-0.43%9,354
Aug 12, 202529.7430.3029.7429.9829.98-8