Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 31.08
-0.23 (-0.73%)
At close: Sep 30, 2025
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.20 | 32.25 | 31.00 | 31.08 | 31.08 | -0.73% | 2,498 |
| Sep 29, 2025 | 32.25 | 32.25 | 31.04 | 31.31 | 31.31 | 1.00% | 665 |
| Sep 26, 2025 | 30.98 | 33.40 | 30.11 | 31.00 | 31.00 | 1.47% | 38,630 |
| Sep 25, 2025 | 32.10 | 32.29 | 30.00 | 30.55 | 30.55 | -4.59% | 37,879 |
| Sep 24, 2025 | 33.00 | 33.06 | 32.01 | 32.02 | 32.02 | -2.82% | 5,332 |
| Sep 23, 2025 | 32.95 | 33.32 | 31.73 | 32.95 | 32.95 | 2.97% | 49,406 |
| Sep 22, 2025 | 31.90 | 32.09 | 31.73 | 32.00 | 32.00 | - | 11,662 |
| Sep 19, 2025 | 32.19 | 32.78 | 31.11 | 32.00 | 32.00 | 0.34% | 18,355 |
| Sep 18, 2025 | 32.12 | 32.49 | 31.71 | 31.89 | 31.89 | -0.59% | 27,593 |
| Sep 17, 2025 | 36.01 | 37.00 | 31.87 | 32.08 | 32.08 | -9.40% | 287,223 |
| Sep 16, 2025 | 32.85 | 35.41 | 30.02 | 35.41 | 35.41 | 10.00% | 2,458,484 |
| Sep 15, 2025 | 31.89 | 32.29 | 30.15 | 32.19 | 32.19 | 0.06% | 2,016,146 |
| Sep 12, 2025 | 31.25 | 33.07 | 30.32 | 32.17 | 32.17 | 2.98% | 3,719 |
| Sep 11, 2025 | 31.49 | 31.49 | 31.00 | 31.24 | 31.24 | 0.77% | 771 |
| Sep 10, 2025 | 31.07 | 31.30 | 31.00 | 31.00 | 31.00 | - | 1,472 |
| Sep 9, 2025 | 31.10 | 31.14 | 31.00 | 31.00 | 31.00 | -1.59% | 1,977 |
| Sep 8, 2025 | 31.26 | 31.80 | 31.10 | 31.50 | 31.50 | -0.25% | 3,631 |
| Sep 5, 2025 | 32.29 | 32.29 | 31.03 | 31.58 | 31.58 | 2.63% | 5,003 |
| Sep 4, 2025 | 31.33 | 31.79 | 30.40 | 30.77 | 30.77 | -3.24% | 2,055 |
| Sep 3, 2025 | 31.11 | 31.89 | 31.11 | 31.80 | 31.80 | 0.28% | 3,502 |
| Sep 2, 2025 | 32.00 | 32.00 | 30.27 | 31.71 | 31.71 | 0.67% | 43,008 |
| Sep 1, 2025 | 31.99 | 32.00 | 31.09 | 31.50 | 31.50 | 1.32% | 8,567 |
| Aug 29, 2025 | 31.90 | 32.00 | 31.90 | 31.09 | 31.09 | - | 2 |
| Aug 28, 2025 | 31.98 | 31.98 | 31.80 | 31.09 | 31.09 | - | 351 |
| Aug 27, 2025 | 31.88 | 31.88 | 31.00 | 31.09 | 31.09 | -2.84% | 3,225 |
| Aug 26, 2025 | 32.00 | 32.50 | 31.80 | 32.00 | 32.00 | - | 15,403 |
| Aug 25, 2025 | 32.99 | 33.10 | 31.80 | 32.00 | 32.00 | -2.88% | 35,593 |
| Aug 22, 2025 | 35.00 | 35.00 | 31.35 | 32.95 | 32.95 | 2.65% | 16,898 |
| Aug 21, 2025 | 31.70 | 32.79 | 31.00 | 32.10 | 32.10 | 2.03% | 47,886 |
| Aug 20, 2025 | 33.80 | 34.00 | 31.00 | 31.46 | 31.46 | -5.41% | 121,957 |
| Aug 19, 2025 | 30.91 | 33.55 | 30.12 | 33.26 | 33.26 | 9.05% | 162,878 |
| Aug 18, 2025 | 30.85 | 30.85 | 30.20 | 30.50 | 30.50 | -1.04% | 2,322 |
| Aug 15, 2025 | 30.15 | 30.84 | 30.15 | 30.82 | 30.82 | 3.25% | 8,870 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.72 | 29.85 | 29.85 | -0.43% | 9,354 |
| Aug 12, 2025 | 29.74 | 30.30 | 29.74 | 29.98 | 29.98 | - | 8 |
| Aug 11, 2025 | 30.00 | 30.30 | 29.74 | 29.98 | 29.98 | 2.78% | 6,747 |
| Aug 8, 2025 | 30.50 | 30.50 | 29.00 | 29.17 | 29.17 | -3.89% | 11,923 |
| Aug 7, 2025 | 30.00 | 30.50 | 29.92 | 30.35 | 30.35 | 0.80% | 7,144 |
| Aug 6, 2025 | 29.40 | 30.18 | 29.20 | 30.11 | 30.11 | 2.73% | 10,352 |
| Aug 5, 2025 | 30.00 | 30.00 | 29.30 | 29.31 | 29.31 | -0.85% | 5,255 |
| Aug 4, 2025 | 29.59 | 29.90 | 29.00 | 29.56 | 29.56 | 0.89% | 2,973 |
| 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 |