Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 25.58
-0.42 (-1.62%)
At close: Dec 19, 2025
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.70 | 25.70 | 25.56 | 25.58 | 25.58 | -1.62% | 2,162 |
| Dec 18, 2025 | 26.00 | 26.00 | 25.41 | 26.00 | 26.00 | 1.13% | 1,405 |
| Dec 17, 2025 | 25.50 | 26.35 | 25.35 | 25.71 | 25.71 | 0.82% | 620 |
| Dec 16, 2025 | 26.37 | 26.37 | 25.32 | 25.50 | 25.50 | - | 3,894 |
| Dec 15, 2025 | 26.46 | 26.46 | 25.27 | 25.50 | 25.50 | -0.97% | 10,981 |
| Dec 12, 2025 | 26.46 | 26.46 | 25.60 | 25.75 | 25.75 | 0.63% | 502 |
| Dec 11, 2025 | 25.75 | 25.75 | 25.50 | 25.59 | 25.59 | -0.51% | 1,911 |
| Dec 10, 2025 | 25.79 | 25.79 | 25.69 | 25.72 | 25.72 | 1.62% | 1,412 |
| Dec 9, 2025 | 25.52 | 26.25 | 25.25 | 25.31 | 25.31 | -2.16% | 13,559 |
| Dec 8, 2025 | 26.49 | 26.49 | 25.75 | 25.87 | 25.87 | 0.43% | 19,877 |
| Dec 5, 2025 | 26.25 | 26.85 | 25.75 | 25.76 | 25.76 | -0.81% | 6,230 |
| Dec 4, 2025 | 28.59 | 28.59 | 25.80 | 25.97 | 25.97 | -7.74% | 93,440 |
| Dec 3, 2025 | 25.88 | 28.47 | 25.75 | 28.15 | 28.15 | 8.77% | 148,738 |
| Dec 2, 2025 | 26.01 | 26.87 | 25.80 | 25.88 | 25.88 | -2.38% | 7,979 |
| Dec 1, 2025 | 26.21 | 26.99 | 26.21 | 26.51 | 26.51 | 4.91% | 17,950 |
| Nov 28, 2025 | 25.30 | 26.20 | 25.25 | 25.27 | 25.27 | -0.39% | 3,109 |
| Nov 27, 2025 | 25.30 | 26.48 | 25.30 | 25.37 | 25.37 | 0.28% | 1,505 |
| Nov 26, 2025 | 25.30 | 26.30 | 25.30 | 25.30 | 25.30 | -1.79% | 1,513 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.50 | 25.76 | 25.76 | -0.88% | 2,915 |
| Nov 24, 2025 | 25.75 | 26.00 | 25.75 | 25.99 | 25.99 | 2.77% | 15,113 |
| Nov 21, 2025 | 25.99 | 25.99 | 25.01 | 25.29 | 25.29 | -1.86% | 11,465 |
| Nov 20, 2025 | 25.99 | 25.99 | 25.35 | 25.77 | 25.77 | 0.74% | 10,209 |
| Nov 19, 2025 | 25.56 | 25.90 | 25.55 | 25.58 | 25.58 | -0.93% | 710 |
| Nov 18, 2025 | 25.89 | 26.40 | 25.80 | 25.82 | 25.82 | - | 866 |
| Nov 17, 2025 | 26.35 | 26.35 | 25.50 | 25.82 | 25.82 | -2.09% | 1,201 |
| Nov 14, 2025 | 24.00 | 26.95 | 24.00 | 26.37 | 26.37 | 7.63% | 49,156 |
| Nov 13, 2025 | 23.72 | 24.60 | 23.72 | 24.50 | 24.50 | 3.16% | 3,682 |
| Nov 12, 2025 | 23.84 | 24.60 | 23.73 | 23.75 | 23.75 | -1.00% | 11,663 |
| Nov 11, 2025 | 23.80 | 24.95 | 23.80 | 23.99 | 23.99 | -3.50% | 16,185 |
| Nov 10, 2025 | 24.90 | 24.90 | 24.05 | 24.86 | 24.86 | 3.54% | 5,152 |
| Nov 7, 2025 | 24.00 | 24.98 | 24.00 | 24.01 | 24.01 | 0.04% | 19,096 |
| Nov 6, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 35,299 |
| Nov 5, 2025 | 26.01 | 26.01 | 24.51 | 25.00 | 25.00 | -4.43% | 111,232 |
| Nov 4, 2025 | 26.81 | 26.81 | 26.01 | 26.16 | 26.16 | -3.00% | 25,485 |
| Nov 3, 2025 | 27.00 | 27.20 | 26.87 | 26.97 | 26.97 | -0.11% | 3,693 |
| Oct 31, 2025 | 27.99 | 27.99 | 27.00 | 27.00 | 27.00 | -0.07% | 19,806 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.01 | 27.02 | 27.02 | -1.75% | 31,929 |
| Oct 29, 2025 | 27.76 | 28.00 | 27.50 | 27.50 | 27.50 | -1.40% | 14,549 |
| Oct 28, 2025 | 28.25 | 28.99 | 27.75 | 27.89 | 27.89 | -3.53% | 64,168 |
| Oct 27, 2025 | 28.40 | 28.99 | 28.25 | 28.91 | 28.91 | -0.28% | 4,550 |
| Oct 24, 2025 | 28.30 | 29.00 | 28.30 | 28.99 | 28.99 | 1.68% | 24,480 |
| Oct 23, 2025 | 28.81 | 29.25 | 28.50 | 28.51 | 28.51 | -1.42% | 24,083 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.90 | 28.92 | 28.92 | -0.31% | 10,560 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.00 | 29.01 | 29.01 | -0.03% | 18,345 |
| Oct 20, 2025 | 29.39 | 29.50 | 29.01 | 29.02 | 29.02 | 0.48% | 2,144 |
| Oct 17, 2025 | 29.05 | 29.50 | 28.75 | 28.88 | 28.88 | -1.90% | 21,257 |
| Oct 16, 2025 | 29.22 | 29.95 | 29.01 | 29.44 | 29.44 | -0.88% | 9,379 |
| Oct 15, 2025 | 29.11 | 29.99 | 29.11 | 29.70 | 29.70 | 0.20% | 3,158 |
| Oct 14, 2025 | 29.05 | 30.10 | 29.05 | 29.64 | 29.64 | 1.30% | 6,198 |
| Oct 13, 2025 | 29.30 | 29.66 | 29.25 | 29.26 | 29.26 | -2.01% | 6,848 |