Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 19.26
-0.28 (-1.43%)
At close: Oct 19, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.40 | 20.40 | 19.26 | 19.26 | 19.26 | -1.43% | 6,487 |
| Oct 16, 2026 | 19.60 | 21.20 | 18.75 | 19.54 | 19.54 | -0.86% | 152,759 |
| Oct 15, 2026 | 18.40 | 19.99 | 18.35 | 19.71 | 19.71 | 6.54% | 31,857 |
| Oct 14, 2026 | 18.95 | 18.95 | 18.90 | 18.50 | 18.50 | - | 128 |
| Oct 13, 2026 | 19.24 | 19.25 | 18.50 | 18.50 | 18.50 | -0.91% | 7,888 |
| Oct 12, 2026 | 18.95 | 18.95 | 18.45 | 18.67 | 18.67 | -0.85% | 2,187 |
| Oct 9, 2026 | 18.89 | 18.89 | 18.31 | 18.83 | 18.83 | 2.28% | 984 |
| Oct 8, 2026 | 18.27 | 18.89 | 18.00 | 18.41 | 18.41 | -0.75% | 5,546 |
| Oct 7, 2026 | 18.64 | 18.64 | 18.16 | 18.55 | 18.55 | 2.49% | 5,396 |
| Oct 6, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -0.88% | 21,032 |
| Oct 5, 2026 | 19.00 | 19.00 | 18.25 | 18.26 | 18.26 | -4.05% | 25,032 |
| Oct 2, 2026 | 19.05 | 19.05 | 19.00 | 19.03 | 19.03 | -0.10% | 9,626 |
| Oct 1, 2026 | 19.20 | 19.30 | 19.02 | 19.05 | 19.05 | - | 4,798 |
| Sep 30, 2026 | 19.04 | 19.19 | 19.03 | 19.05 | 19.05 | 0.21% | 1,528 |
| Sep 29, 2026 | 19.14 | 19.19 | 19.00 | 19.01 | 19.01 | -0.68% | 8,043 |
| Sep 28, 2026 | 19.40 | 19.40 | 19.10 | 19.14 | 19.14 | -0.62% | 32,731 |
| Sep 25, 2026 | 19.50 | 19.50 | 19.12 | 19.26 | 19.26 | -1.13% | 10,818 |
| Sep 24, 2026 | 19.60 | 20.00 | 19.30 | 19.48 | 19.48 | -1.32% | 45,339 |
| Sep 23, 2026 | 20.25 | 20.69 | 19.71 | 19.74 | 19.74 | -3.61% | 138,866 |
| Sep 22, 2026 | 21.39 | 21.75 | 20.25 | 20.48 | 20.48 | -1.30% | 49,145 |
| Sep 21, 2026 | 21.49 | 21.49 | 20.52 | 20.75 | 20.75 | -1.10% | 25,314 |
| Sep 18, 2026 | 20.71 | 21.38 | 20.55 | 20.98 | 20.98 | -0.57% | 2,829 |
| Sep 17, 2026 | 20.57 | 21.43 | 20.57 | 21.10 | 21.10 | 1.10% | 3,949 |
| Sep 16, 2026 | 21.30 | 21.44 | 20.26 | 20.87 | 20.87 | -0.76% | 30,166 |
| Sep 15, 2026 | 20.89 | 21.43 | 20.89 | 21.03 | 21.03 | 0.53% | 45,212 |
| Sep 14, 2026 | 20.50 | 21.00 | 20.40 | 20.92 | 20.92 | -0.52% | 19,289 |
| Sep 11, 2026 | 21.26 | 22.10 | 19.80 | 21.03 | 21.03 | -2.19% | 32,512 |
| Sep 10, 2026 | 21.60 | 22.14 | 21.50 | 21.50 | 21.50 | -1.01% | 36,131 |
| Sep 9, 2026 | 22.66 | 22.74 | 21.67 | 21.72 | 21.72 | -3.38% | 79,512 |
| Sep 8, 2026 | 22.75 | 23.30 | 22.40 | 22.48 | 22.48 | -2.26% | 55,653 |
| Sep 7, 2026 | 24.95 | 24.95 | 22.75 | 23.00 | 23.00 | -2.58% | 290,786 |
| Sep 4, 2026 | 21.50 | 23.65 | 21.20 | 23.61 | 23.61 | 9.81% | 855,891 |
| Sep 3, 2026 | 21.80 | 21.80 | 21.41 | 21.50 | 21.50 | -1.56% | 31,811 |
| Sep 2, 2026 | 22.14 | 22.25 | 21.45 | 21.84 | 21.84 | -1.62% | 157,979 |
| Sep 1, 2026 | 22.35 | 22.49 | 21.90 | 22.20 | 22.20 | 0.82% | 147,249 |
| Aug 31, 2026 | 21.89 | 22.49 | 21.01 | 22.02 | 22.02 | 2.90% | 463,848 |
| Aug 28, 2026 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 0.42% | 25,909 |
| Aug 27, 2026 | 21.75 | 21.99 | 21.21 | 21.31 | 21.31 | -0.61% | 318,387 |
| Aug 25, 2026 | 20.99 | 21.75 | 20.75 | 21.44 | 21.44 | 4.53% | 236,194 |
| Aug 24, 2026 | 20.47 | 21.00 | 20.10 | 20.51 | 20.51 | 1.18% | 132,529 |
| Aug 21, 2026 | 20.48 | 20.48 | 20.00 | 20.27 | 20.27 | 0.40% | 34,012 |
| Aug 20, 2026 | 20.51 | 20.70 | 19.90 | 20.19 | 20.19 | -0.93% | 203,435 |
| Aug 19, 2026 | 20.35 | 20.51 | 20.29 | 20.38 | 20.38 | 0.05% | 35,314 |
| Aug 18, 2026 | 20.46 | 20.85 | 20.10 | 20.37 | 20.37 | -0.44% | 31,180 |
| Aug 17, 2026 | 21.05 | 21.05 | 20.30 | 20.46 | 20.46 | -0.39% | 7,247 |
| Aug 13, 2026 | 20.26 | 21.25 | 20.25 | 20.54 | 20.54 | -0.72% | 18,878 |
| Aug 12, 2026 | 20.98 | 20.98 | 20.31 | 20.69 | 20.69 | 0.88% | 31,773 |
| Aug 11, 2026 | 20.75 | 21.00 | 20.30 | 20.51 | 20.51 | -0.68% | 68,571 |
| Aug 10, 2026 | 20.94 | 20.94 | 20.50 | 20.65 | 20.65 | 0.19% | 36,910 |
| Aug 7, 2026 | 20.54 | 20.85 | 20.50 | 20.61 | 20.61 | 0.34% | 14,392 |