Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 21.40
+0.09 (0.42%)
At close: Aug 28, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 21.24 | 21.30 | 20.30 | 20.54 | 20.54 | -1.77% | 57,636 |
| Aug 5, 2026 | 21.00 | 21.19 | 20.74 | 20.91 | 20.91 | 0.82% | 32,713 |
| Aug 4, 2026 | 21.57 | 21.69 | 20.60 | 20.74 | 20.74 | -1.24% | 37,304 |
| Aug 3, 2026 | 21.29 | 21.29 | 20.90 | 21.00 | 21.00 | -0.47% | 34,495 |
| Jul 31, 2026 | 21.09 | 21.36 | 20.75 | 21.10 | 21.10 | 0.05% | 31,544 |
| Jul 30, 2026 | 21.20 | 22.15 | 20.90 | 21.09 | 21.09 | -0.57% | 396,469 |
| Jul 29, 2026 | 21.11 | 21.70 | 20.80 | 21.21 | 21.21 | 0.47% | 131,783 |
| Jul 28, 2026 | 20.90 | 21.45 | 20.40 | 21.11 | 21.11 | 1.88% | 113,255 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.30 | 20.72 | 20.72 | 1.32% | 66,225 |
| Jul 24, 2026 | 20.69 | 20.89 | 20.01 | 20.45 | 20.45 | -1.16% | 87,762 |
| Jul 23, 2026 | 20.30 | 21.80 | 19.50 | 20.69 | 20.69 | 3.30% | 488,046 |
| Jul 22, 2026 | 20.70 | 20.80 | 19.92 | 20.03 | 20.03 | -2.48% | 36,542 |
| Jul 21, 2026 | 20.60 | 20.60 | 20.25 | 20.54 | 20.54 | 2.19% | 29,038 |
| Jul 20, 2026 | 20.07 | 20.39 | 20.07 | 20.10 | 20.10 | 0.25% | 5,829 |
| Jul 17, 2026 | 20.90 | 20.90 | 20.00 | 20.05 | 20.05 | -3.42% | 34,760 |
| Jul 16, 2026 | 20.60 | 20.85 | 20.50 | 20.76 | 20.76 | 1.12% | 63,266 |
| Jul 15, 2026 | 20.55 | 21.00 | 19.60 | 20.53 | 20.53 | -1.25% | 85,852 |
| Jul 14, 2026 | 20.68 | 21.00 | 19.81 | 20.79 | 20.79 | 0.39% | 152,554 |
| Jul 13, 2026 | 21.03 | 21.03 | 20.51 | 20.71 | 20.71 | -1.57% | 36,903 |
| Jul 10, 2026 | 21.40 | 21.70 | 21.00 | 21.04 | 21.04 | -0.99% | 113,914 |
| Jul 9, 2026 | 21.22 | 21.37 | 20.91 | 21.25 | 21.25 | 0.14% | 92,594 |
| Jul 8, 2026 | 21.22 | 21.44 | 20.51 | 21.22 | 21.22 | -1.35% | 203,694 |
| Jul 7, 2026 | 21.79 | 22.00 | 21.38 | 21.51 | 21.51 | -0.32% | 264,548 |
| Jul 6, 2026 | 21.30 | 21.79 | 21.20 | 21.58 | 21.58 | 1.51% | 314,973 |
| Jul 3, 2026 | 21.22 | 21.55 | 21.10 | 21.26 | 21.26 | -1.07% | 100,293 |
| Jul 2, 2026 | 21.60 | 22.10 | 21.40 | 21.49 | 21.49 | -0.28% | 138,861 |
| Jul 1, 2026 | 21.69 | 22.19 | 21.40 | 21.55 | 21.55 | 1.94% | 752,781 |
| Jun 30, 2026 | 21.03 | 21.50 | 21.00 | 21.14 | 21.14 | -0.47% | 339,917 |
| Jun 29, 2026 | 21.49 | 21.85 | 21.10 | 21.24 | 21.24 | 0.66% | 525,361 |
| Jun 24, 2026 | 21.33 | 21.48 | 20.83 | 21.10 | 21.10 | -0.09% | 162,082 |
| Jun 23, 2026 | 21.19 | 21.95 | 20.80 | 21.12 | 21.12 | 0.72% | 333,247 |
| Jun 22, 2026 | 21.00 | 21.30 | 20.75 | 20.97 | 20.97 | 1.99% | 221,383 |
| Jun 19, 2026 | 20.90 | 21.93 | 20.30 | 20.56 | 20.56 | -2.47% | 488,048 |
| Jun 18, 2026 | 21.49 | 21.50 | 20.80 | 21.08 | 21.08 | 0.09% | 293,953 |
| Jun 17, 2026 | 20.62 | 21.75 | 20.50 | 21.06 | 21.06 | 2.13% | 410,322 |
| Jun 16, 2026 | 21.00 | 21.21 | 20.50 | 20.62 | 20.62 | -0.77% | 520,416 |