Habib Rice Products Limited (PSX:HRPL)
Pakistan · Delayed Price · Currency is PKR 19.00
-0.09 (-0.47%)
At close: Apr 20, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 18.90 | 19.09 | 18.66 | 19.00 | 19.00 | -0.47% | 9,171 |
| Apr 17, 2026 | 19.23 | 19.48 | 18.82 | 19.09 | 19.09 | 0.58% | 20,419 |
| Apr 16, 2026 | 18.80 | 19.25 | 18.51 | 18.98 | 18.98 | 3.15% | 17,297 |
| Apr 15, 2026 | 18.22 | 19.00 | 18.22 | 18.40 | 18.40 | -0.33% | 19,565 |
| Apr 14, 2026 | 18.20 | 18.70 | 18.20 | 18.46 | 18.46 | 2.44% | 19,055 |
| Apr 13, 2026 | 18.39 | 18.60 | 18.00 | 18.02 | 18.02 | -3.58% | 13,783 |
| Apr 10, 2026 | 18.98 | 18.98 | 18.26 | 18.69 | 18.69 | -0.85% | 53,775 |
| Apr 9, 2026 | 18.93 | 19.15 | 18.25 | 18.85 | 18.85 | -0.42% | 5,581 |
| Apr 8, 2026 | 18.25 | 19.38 | 18.00 | 18.93 | 18.93 | 4.53% | 75,001 |
| Apr 7, 2026 | 18.00 | 18.20 | 17.10 | 18.11 | 18.11 | -0.88% | 34,637 |
| Apr 6, 2026 | 18.49 | 18.49 | 17.30 | 18.27 | 18.27 | 1.50% | 30,089 |
| Apr 3, 2026 | 17.48 | 18.50 | 17.48 | 18.00 | 18.00 | -0.22% | 4,223 |
| Apr 2, 2026 | 18.50 | 18.50 | 18.00 | 18.04 | 18.04 | -0.17% | 2,339 |
| Apr 1, 2026 | 17.49 | 18.99 | 17.49 | 18.07 | 18.07 | 4.69% | 77,944 |
| Mar 31, 2026 | 17.49 | 17.90 | 17.05 | 17.26 | 17.26 | 1.53% | 11,390 |
| Mar 30, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -8.11% | 54,483 |
| Mar 27, 2026 | 19.06 | 19.06 | 17.56 | 18.50 | 18.50 | -2.89% | 19,052 |
| Mar 26, 2026 | 20.50 | 20.78 | 19.05 | 19.05 | 19.05 | -10.01% | 262,486 |
| Mar 25, 2026 | 19.85 | 21.37 | 18.61 | 21.17 | 21.17 | 7.08% | 82,269 |
| Mar 24, 2026 | 18.00 | 19.81 | 17.28 | 19.77 | 19.77 | 9.71% | 67,679 |
| Mar 19, 2026 | 17.12 | 18.20 | 17.12 | 18.02 | 18.02 | 2.15% | 103,072 |
| Mar 18, 2026 | 17.50 | 17.68 | 17.31 | 17.64 | 17.64 | 0.80% | 514 |
| Mar 17, 2026 | 17.50 | 18.40 | 17.15 | 17.50 | 17.50 | 1.63% | 81,874 |
| Mar 16, 2026 | 17.60 | 17.60 | 17.10 | 17.22 | 17.22 | -2.38% | 56,572 |
| Mar 13, 2026 | 17.50 | 17.99 | 17.00 | 17.64 | 17.64 | -0.90% | 27,291 |
| Mar 12, 2026 | 18.50 | 18.50 | 17.66 | 17.80 | 17.80 | -0.95% | 502 |
| Mar 11, 2026 | 18.96 | 19.48 | 17.97 | 17.97 | 17.97 | - | 5,502 |
| Mar 10, 2026 | 16.76 | 19.50 | 16.51 | 17.97 | 17.97 | -0.99% | 20,325 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.99 | 18.15 | 18.15 | - | 1,315 |
| Mar 6, 2026 | 19.50 | 19.50 | 17.81 | 18.15 | 18.15 | -6.35% | 12,923 |
| Mar 5, 2026 | 20.00 | 20.05 | 18.30 | 19.38 | 19.38 | 3.09% | 3,205 |
| Mar 4, 2026 | 17.40 | 19.97 | 17.40 | 18.80 | 18.80 | 1.62% | 13,017 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.60 | 18.50 | 18.50 | 1.54% | 2,440 |
| Mar 2, 2026 | 18.51 | 18.60 | 18.22 | 18.22 | 18.22 | -9.98% | 13,104 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.26 | 20.24 | 20.24 | - | 384 |
| Feb 26, 2026 | 20.55 | 21.00 | 20.00 | 20.24 | 20.24 | -4.08% | 13,780 |
| Feb 25, 2026 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 0.09% | 8,002 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.08 | 21.08 | 21.08 | 0.38% | 6,324 |
| Feb 23, 2026 | 20.80 | 21.60 | 20.51 | 21.00 | 21.00 | -0.85% | 20,354 |
| Feb 20, 2026 | 21.93 | 21.93 | 21.00 | 21.18 | 21.18 | -1.99% | 3,051 |
| Feb 19, 2026 | 22.00 | 22.71 | 21.60 | 21.61 | 21.61 | -1.77% | 18,351 |
| Feb 18, 2026 | 21.99 | 22.01 | 21.99 | 22.00 | 22.00 | 0.23% | 57,540 |
| Feb 17, 2026 | 22.50 | 22.50 | 21.51 | 21.95 | 21.95 | -1.17% | 9,663 |
| Feb 16, 2026 | 22.30 | 22.79 | 22.00 | 22.21 | 22.21 | -2.16% | 35,140 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 0.89% | 4,099 |
| Feb 12, 2026 | 22.88 | 23.00 | 22.50 | 22.50 | 22.50 | -1.83% | 16,506 |
| Feb 11, 2026 | 23.00 | 23.25 | 22.90 | 22.92 | 22.92 | -0.35% | 12,162 |
| Feb 10, 2026 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | -1.29% | 126,466 |
| Feb 9, 2026 | 23.15 | 23.74 | 23.15 | 23.30 | 23.30 | 0.65% | 41,635 |
| Feb 6, 2026 | 22.99 | 23.30 | 22.80 | 23.15 | 23.15 | 0.65% | 24,376 |