Habib Rice Products Limited (PSX:HRPL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 30.20 | 30.20 | 29.53 | 29.86 | 29.86 | -0.80% | 1,664 |
| Oct 9, 2025 | 30.01 | 30.25 | 29.50 | 30.10 | 30.10 | 0.33% | 50,002 |
| Oct 8, 2025 | 30.89 | 30.89 | 30.00 | 30.00 | 30.00 | -0.10% | 3,839 |
| Oct 7, 2025 | 30.90 | 30.90 | 30.00 | 30.03 | 30.03 | 0.03% | 2,037 |
| Oct 6, 2025 | 30.90 | 30.90 | 30.00 | 30.02 | 30.02 | -0.10% | 65,661 |
| Oct 3, 2025 | 30.95 | 30.95 | 30.00 | 30.05 | 30.05 | -0.89% | 24,175 |
| Oct 2, 2025 | 31.95 | 31.95 | 30.00 | 30.32 | 30.32 | -0.59% | 15,932 |
| Oct 1, 2025 | 32.15 | 32.15 | 30.01 | 30.50 | 30.50 | -1.87% | 41,905 |
| 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 |