Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 181.78
+11.97 (7.05%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170.97 | 186.79 | 168.00 | 181.78 | 181.78 | 7.05% | 43,041,720 |
| Jul 31, 2025 | 170.00 | 173.50 | 168.11 | 169.81 | 169.81 | 2.64% | 21,087,930 |
| Jul 30, 2025 | 166.00 | 166.70 | 164.50 | 165.44 | 165.44 | -0.22% | 1,888,950 |
| Jul 29, 2025 | 168.49 | 168.90 | 165.25 | 165.80 | 165.80 | -1.47% | 1,823,166 |
| Jul 28, 2025 | 170.00 | 170.51 | 167.55 | 168.28 | 168.28 | 0.58% | 4,612,077 |
| Jul 25, 2025 | 166.03 | 168.18 | 165.21 | 167.31 | 167.31 | 0.57% | 3,075,713 |
| Jul 24, 2025 | 168.30 | 170.90 | 165.80 | 166.37 | 166.37 | -1.06% | 3,923,893 |
| Jul 23, 2025 | 168.50 | 172.26 | 167.50 | 168.15 | 168.15 | 0.27% | 6,596,758 |
| Jul 22, 2025 | 163.50 | 169.99 | 163.50 | 167.70 | 167.70 | 2.82% | 11,239,220 |
| Jul 21, 2025 | 163.01 | 164.50 | 161.13 | 163.10 | 163.10 | 0.03% | 2,758,846 |
| Jul 18, 2025 | 164.51 | 165.55 | 162.65 | 163.05 | 163.05 | -0.56% | 2,846,193 |
| Jul 17, 2025 | 164.44 | 167.24 | 162.75 | 163.96 | 163.96 | 0.30% | 9,099,762 |
| Jul 16, 2025 | 165.40 | 166.30 | 162.45 | 163.47 | 163.47 | -1.21% | 4,372,638 |
| Jul 15, 2025 | 168.76 | 169.81 | 165.00 | 165.47 | 165.47 | -1.95% | 4,005,017 |
| Jul 14, 2025 | 170.15 | 170.75 | 168.15 | 168.76 | 168.76 | -0.69% | 2,441,870 |
| Jul 11, 2025 | 169.99 | 171.50 | 169.60 | 169.94 | 169.94 | -0.01% | 3,020,038 |
| Jul 10, 2025 | 170.92 | 171.60 | 169.10 | 169.95 | 169.95 | -0.57% | 2,249,403 |
| Jul 9, 2025 | 172.67 | 173.60 | 170.00 | 170.92 | 170.92 | -1.01% | 2,994,146 |
| Jul 8, 2025 | 174.05 | 174.95 | 171.75 | 172.67 | 172.67 | -0.48% | 5,419,141 |
| Jul 7, 2025 | 172.07 | 174.00 | 171.11 | 173.50 | 173.50 | 0.67% | 3,859,123 |
| Jul 4, 2025 | 175.70 | 176.30 | 171.64 | 172.35 | 172.35 | -1.56% | 3,850,794 |
| Jul 3, 2025 | 173.89 | 175.80 | 172.75 | 175.09 | 175.09 | 1.76% | 11,545,070 |
| Jul 2, 2025 | 170.90 | 172.85 | 169.50 | 172.07 | 172.07 | 1.30% | 8,211,705 |
| Jul 1, 2025 | 170.15 | 171.90 | 168.60 | 169.86 | 169.86 | -0.18% | 3,008,775 |
| Jun 30, 2025 | 173.70 | 174.00 | 169.00 | 170.17 | 170.17 | -0.60% | 4,616,753 |
| Jun 27, 2025 | 168.11 | 175.90 | 167.55 | 171.20 | 171.20 | 1.93% | 11,415,120 |
| Jun 26, 2025 | 166.75 | 170.55 | 166.60 | 167.96 | 167.96 | 0.79% | 8,561,198 |
| Jun 25, 2025 | 167.25 | 169.30 | 165.99 | 166.64 | 166.64 | -0.36% | 4,810,323 |
| Jun 24, 2025 | 163.90 | 168.66 | 161.00 | 167.24 | 167.24 | 9.07% | 9,849,420 |
| Jun 23, 2025 | 161.00 | 162.35 | 151.30 | 153.33 | 153.33 | -6.29% | 5,839,530 |
| Jun 20, 2025 | 163.00 | 165.60 | 162.30 | 163.63 | 163.63 | 0.74% | 2,457,753 |
| Jun 19, 2025 | 167.90 | 167.90 | 161.40 | 162.42 | 162.42 | -0.62% | 3,866,933 |
| Jun 18, 2025 | 167.99 | 167.99 | 162.80 | 163.44 | 163.44 | -2.38% | 3,761,801 |
| Jun 17, 2025 | 166.90 | 168.80 | 165.65 | 167.42 | 167.42 | 0.11% | 4,270,851 |
| Jun 16, 2025 | 167.11 | 169.39 | 166.80 | 167.23 | 167.23 | 0.08% | 2,302,616 |
| Jun 13, 2025 | 168.00 | 171.00 | 166.10 | 167.09 | 167.09 | -2.28% | 4,703,098 |
| Jun 12, 2025 | 174.51 | 177.30 | 170.00 | 170.99 | 170.99 | -1.94% | 7,250,066 |
| Jun 11, 2025 | 168.00 | 177.00 | 168.00 | 174.37 | 174.37 | 5.38% | 14,506,340 |
| Jun 10, 2025 | 167.90 | 167.90 | 165.00 | 165.47 | 165.47 | -0.65% | 2,153,047 |
| Jun 5, 2025 | 168.48 | 168.80 | 166.00 | 166.55 | 166.55 | -1.10% | 1,899,901 |
| Jun 4, 2025 | 166.30 | 170.00 | 165.50 | 168.40 | 168.40 | 1.86% | 5,665,764 |
| Jun 3, 2025 | 163.50 | 166.15 | 163.00 | 165.33 | 165.33 | 1.19% | 2,923,919 |
| Jun 2, 2025 | 167.75 | 171.20 | 161.45 | 163.39 | 163.39 | -1.78% | 7,625,394 |
| May 30, 2025 | 168.26 | 168.89 | 166.00 | 166.35 | 166.35 | -1.04% | 3,378,953 |
| May 29, 2025 | 168.51 | 170.50 | 167.25 | 168.09 | 168.09 | 0.38% | 3,075,288 |
| May 27, 2025 | 166.90 | 169.00 | 165.26 | 167.46 | 167.46 | 1.00% | 4,091,914 |
| May 26, 2025 | 167.53 | 168.94 | 163.65 | 165.81 | 165.81 | -1.91% | 5,383,521 |
| May 23, 2025 | 170.07 | 171.45 | 166.60 | 169.04 | 169.04 | -0.76% | 2,998,829 |
| May 22, 2025 | 176.00 | 176.79 | 169.25 | 170.33 | 170.33 | -2.83% | 5,966,198 |
| May 21, 2025 | 173.80 | 175.98 | 172.25 | 175.29 | 175.29 | 1.29% | 3,768,908 |