DH Partners Limited (PSX:DHPL)
Pakistan
· Delayed Price · Currency is PKR 26.37
-0.54 (-2.01%)
At close: Feb 27, 2026
DH Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.04 | 26.89 | 26.04 | 26.37 | 26.37 | -2.01% | 42,791 |
| Feb 26, 2026 | 28.35 | 28.35 | 26.00 | 26.91 | 26.91 | -0.41% | 122,488 |
| Feb 25, 2026 | 28.00 | 28.50 | 26.88 | 27.02 | 27.02 | -2.38% | 63,445 |
| Feb 24, 2026 | 28.15 | 28.98 | 27.10 | 27.68 | 27.68 | -2.26% | 83,144 |
| Feb 23, 2026 | 29.57 | 30.48 | 28.00 | 28.32 | 28.32 | -4.71% | 230,998 |
| Feb 20, 2026 | 30.65 | 30.65 | 29.04 | 29.72 | 29.72 | -2.27% | 182,252 |
| Feb 19, 2026 | 30.99 | 31.09 | 29.90 | 30.41 | 30.41 | -0.69% | 177,967 |
| Feb 18, 2026 | 30.97 | 30.97 | 30.05 | 30.62 | 30.62 | 0.03% | 87,689 |
| Feb 17, 2026 | 30.76 | 31.40 | 30.00 | 30.61 | 30.61 | -0.97% | 98,195 |
| Feb 16, 2026 | 31.39 | 31.39 | 30.62 | 30.91 | 30.91 | -0.16% | 107,248 |
| Feb 13, 2026 | 31.00 | 31.50 | 30.25 | 30.96 | 30.96 | 0.06% | 98,524 |
| Feb 12, 2026 | 31.35 | 31.35 | 30.05 | 30.94 | 30.94 | 0.49% | 257,290 |
| Feb 11, 2026 | 31.50 | 31.50 | 30.70 | 30.79 | 30.79 | -1.41% | 379,417 |
| Feb 10, 2026 | 31.60 | 31.60 | 31.11 | 31.23 | 31.23 | 0.22% | 76,125 |
| Feb 9, 2026 | 31.66 | 31.66 | 31.00 | 31.16 | 31.16 | -0.22% | 147,540 |
| Feb 6, 2026 | 31.21 | 31.68 | 30.70 | 31.23 | 31.23 | 0.06% | 165,588 |
| Feb 4, 2026 | 31.93 | 32.45 | 31.07 | 31.21 | 31.21 | -0.45% | 130,684 |
| Feb 3, 2026 | 31.97 | 31.97 | 31.00 | 31.35 | 31.35 | -0.92% | 180,486 |
| Feb 2, 2026 | 32.15 | 32.74 | 31.00 | 31.64 | 31.64 | -1.59% | 305,916 |
| Jan 30, 2026 | 32.85 | 32.85 | 32.00 | 32.15 | 32.15 | -0.31% | 83,413 |
| Jan 29, 2026 | 32.95 | 32.95 | 31.60 | 32.25 | 32.25 | -0.46% | 173,252 |
| Jan 28, 2026 | 32.32 | 32.89 | 32.00 | 32.40 | 32.40 | 0.12% | 221,564 |
| Jan 27, 2026 | 34.25 | 34.50 | 32.00 | 32.36 | 32.36 | -5.10% | 322,244 |
| Jan 26, 2026 | 33.21 | 35.00 | 33.21 | 34.10 | 34.10 | 2.65% | 647,716 |
| Jan 23, 2026 | 33.75 | 33.75 | 33.00 | 33.22 | 33.22 | -0.72% | 232,730 |
| Jan 22, 2026 | 33.77 | 33.77 | 33.12 | 33.46 | 33.46 | 1.09% | 59,415 |
| Jan 21, 2026 | 33.48 | 33.87 | 33.02 | 33.10 | 33.10 | -1.14% | 179,001 |
| Jan 20, 2026 | 33.70 | 33.90 | 33.25 | 33.48 | 33.48 | -0.48% | 104,189 |
| Jan 19, 2026 | 33.74 | 33.98 | 33.50 | 33.64 | 33.64 | -0.18% | 169,629 |
| Jan 16, 2026 | 34.00 | 34.00 | 33.00 | 33.70 | 33.70 | 0.24% | 103,075 |
| Jan 15, 2026 | 33.86 | 33.86 | 33.00 | 33.62 | 33.62 | 0.63% | 140,310 |
| Jan 14, 2026 | 34.00 | 34.00 | 33.10 | 33.41 | 33.41 | -0.86% | 104,355 |
| Jan 13, 2026 | 34.09 | 34.09 | 33.50 | 33.70 | 33.70 | -0.15% | 95,980 |
| Jan 12, 2026 | 33.66 | 34.00 | 33.60 | 33.75 | 33.75 | -0.44% | 195,137 |
| Jan 9, 2026 | 34.00 | 34.20 | 33.80 | 33.90 | 33.90 | 0.12% | 102,826 |
| Jan 8, 2026 | 33.91 | 34.39 | 33.52 | 33.86 | 33.86 | -0.09% | 217,752 |
| Jan 7, 2026 | 34.20 | 34.40 | 33.70 | 33.89 | 33.89 | -0.35% | 514,562 |
| Jan 6, 2026 | 34.48 | 34.50 | 33.59 | 34.01 | 34.01 | -0.58% | 243,073 |
| Jan 5, 2026 | 34.71 | 34.97 | 33.51 | 34.21 | 34.21 | -1.72% | 684,132 |
| Jan 2, 2026 | 35.15 | 35.79 | 34.52 | 34.81 | 34.81 | -2.22% | 422,227 |
| Jan 1, 2026 | 33.61 | 36.70 | 33.61 | 35.60 | 35.60 | 4.74% | 669,801 |
| Dec 31, 2025 | 33.73 | 34.23 | 33.60 | 33.99 | 33.99 | 0.06% | 109,504 |
| Dec 30, 2025 | 33.16 | 34.22 | 33.16 | 33.97 | 33.97 | 0.44% | 287,715 |
| Dec 29, 2025 | 34.15 | 34.79 | 33.76 | 33.82 | 33.82 | -0.76% | 331,281 |
| Dec 26, 2025 | 35.25 | 35.69 | 33.55 | 34.08 | 34.08 | -3.35% | 813,289 |
| Dec 24, 2025 | 37.04 | 37.25 | 35.01 | 35.26 | 35.26 | -6.15% | 1,041,399 |
| Dec 23, 2025 | 38.49 | 39.00 | 37.50 | 37.57 | 37.57 | -1.83% | 781,806 |
| Dec 22, 2025 | 39.12 | 40.50 | 37.45 | 38.27 | 38.27 | -4.80% | 2,322,055 |
| Dec 19, 2025 | 40.11 | 43.20 | 40.11 | 40.20 | 40.20 | -9.80% | 7,177,221 |
| Dec 18, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -10.00% | 201,848 |
| Dec 17, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -10.00% | 54,285 |
| Dec 16, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -10.00% | 342,246 |
| Dec 15, 2025 | 61.55 | 61.74 | 60.25 | 61.13 | 61.13 | -0.10% | 422,184 |
| Dec 12, 2025 | 63.45 | 63.45 | 61.01 | 61.19 | 61.19 | -2.44% | 790,509 |
| Dec 11, 2025 | 65.80 | 65.80 | 62.00 | 62.72 | 62.72 | -5.33% | 846,712 |
| Dec 10, 2025 | 63.40 | 66.99 | 63.25 | 66.25 | 66.25 | 7.30% | 2,797,419 |
| Dec 9, 2025 | 57.41 | 62.89 | 57.05 | 61.74 | 61.74 | 7.65% | 1,741,991 |
| Dec 8, 2025 | 55.89 | 58.58 | 55.02 | 57.35 | 57.35 | 3.30% | 796,219 |
| Dec 5, 2025 | 56.00 | 56.00 | 55.10 | 55.52 | 55.52 | 0.53% | 172,109 |
| Dec 4, 2025 | 54.75 | 56.30 | 54.52 | 55.23 | 55.23 | 1.56% | 691,169 |
| Dec 3, 2025 | 53.92 | 56.40 | 53.65 | 54.38 | 54.38 | 0.85% | 934,629 |
| Dec 2, 2025 | 54.49 | 55.45 | 53.65 | 53.92 | 53.92 | -0.26% | 391,500 |
| Dec 1, 2025 | 52.90 | 54.99 | 52.62 | 54.06 | 54.06 | 2.76% | 479,813 |
| Nov 28, 2025 | 52.43 | 52.90 | 51.56 | 52.61 | 52.61 | 1.06% | 143,960 |
| Nov 27, 2025 | 52.10 | 52.25 | 51.10 | 52.06 | 52.06 | 1.32% | 149,535 |
| Nov 26, 2025 | 52.00 | 52.50 | 51.07 | 51.38 | 51.38 | -0.91% | 124,319 |
| Nov 25, 2025 | 52.40 | 53.00 | 51.25 | 51.85 | 51.85 | -1.26% | 137,298 |
| Nov 24, 2025 | 52.81 | 53.39 | 52.40 | 52.51 | 52.51 | -1.00% | 114,885 |
| Nov 21, 2025 | 53.04 | 53.70 | 52.79 | 53.04 | 53.04 | - | 97,342 |
| Nov 20, 2025 | 53.50 | 53.66 | 52.81 | 53.04 | 53.04 | 0.02% | 204,388 |
| Nov 19, 2025 | 52.70 | 53.98 | 52.50 | 53.03 | 53.03 | 1.65% | 367,601 |
| Nov 18, 2025 | 53.75 | 53.75 | 52.00 | 52.17 | 52.17 | -1.90% | 462,967 |
| Nov 17, 2025 | 54.34 | 54.70 | 52.82 | 53.18 | 53.18 | -1.04% | 491,632 |
| Nov 14, 2025 | 53.27 | 55.48 | 52.52 | 53.74 | 53.74 | 0.04% | 905,385 |
| Nov 13, 2025 | 53.86 | 54.19 | 52.25 | 53.72 | 53.72 | 0.67% | 433,962 |
| Nov 12, 2025 | 54.50 | 55.49 | 53.07 | 53.36 | 53.36 | -1.93% | 556,723 |
| Nov 11, 2025 | 55.00 | 56.10 | 54.00 | 54.41 | 54.41 | -1.07% | 785,286 |
| Nov 10, 2025 | 55.37 | 56.99 | 54.75 | 55.00 | 55.00 | -0.65% | 762,554 |
| Nov 7, 2025 | 55.99 | 56.95 | 54.75 | 55.36 | 55.36 | -0.04% | 830,937 |
| Nov 6, 2025 | 58.00 | 60.40 | 54.51 | 55.38 | 55.38 | -2.60% | 3,293,932 |
| Nov 5, 2025 | 53.00 | 56.88 | 53.00 | 56.86 | 56.86 | 9.96% | 6,528,417 |
| Nov 4, 2025 | 47.99 | 51.71 | 47.25 | 51.71 | 51.71 | 10.00% | 3,814,209 |
| Nov 3, 2025 | 45.99 | 47.45 | 45.60 | 47.01 | 47.01 | 3.50% | 1,050,149 |
| Oct 31, 2025 | 45.90 | 45.90 | 45.01 | 45.42 | 45.42 | 0.89% | 935,648 |
| Oct 30, 2025 | 46.00 | 46.70 | 44.75 | 45.02 | 45.02 | -1.90% | 1,134,499 |
| Oct 29, 2025 | 48.80 | 48.80 | 45.30 | 45.89 | 45.89 | 3.45% | 5,444,316 |
| Oct 28, 2025 | 46.90 | 47.00 | 43.74 | 44.36 | 44.36 | -3.65% | 910,763 |
| Oct 27, 2025 | 45.50 | 46.97 | 45.00 | 46.04 | 46.04 | 1.48% | 698,464 |
| Oct 24, 2025 | 47.25 | 47.40 | 45.02 | 45.37 | 45.37 | -2.47% | 577,563 |
| Oct 23, 2025 | 44.50 | 48.50 | 44.01 | 46.52 | 46.52 | 4.59% | 2,523,294 |
| Oct 22, 2025 | 43.56 | 45.50 | 43.56 | 44.48 | 44.48 | 1.69% | 705,380 |
| Oct 21, 2025 | 44.31 | 44.49 | 43.70 | 43.74 | 43.74 | -1.29% | 118,922 |
| Oct 20, 2025 | 43.80 | 44.39 | 43.50 | 44.31 | 44.31 | 1.10% | 241,356 |
| Oct 17, 2025 | 43.27 | 44.49 | 40.75 | 43.83 | 43.83 | 1.29% | 168,546 |
| Oct 16, 2025 | 43.75 | 43.75 | 43.10 | 43.27 | 43.27 | -0.48% | 137,911 |
| Oct 15, 2025 | 43.75 | 43.75 | 42.51 | 43.48 | 43.48 | 0.05% | 101,213 |
| Oct 14, 2025 | 42.27 | 43.70 | 42.27 | 43.46 | 43.46 | 3.13% | 311,792 |
| Oct 13, 2025 | 43.34 | 43.34 | 41.00 | 42.14 | 42.14 | -2.75% | 257,307 |
| Oct 10, 2025 | 43.39 | 43.78 | 43.00 | 43.33 | 43.33 | -0.14% | 298,900 |
| Oct 9, 2025 | 43.87 | 44.00 | 43.30 | 43.39 | 43.39 | -0.78% | 209,443 |