DH Partners Limited (PSX:DHPL)
Pakistan
· Delayed Price · Currency is PKR 55.52
+0.29 (0.53%)
At close: Dec 5, 2025
DH Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 43.69 | 44.00 | 43.35 | 43.73 | 43.73 | 0.71% | 139,016 |
| Oct 7, 2025 | 43.89 | 43.89 | 43.10 | 43.42 | 43.42 | -0.82% | 179,654 |
| Oct 6, 2025 | 43.52 | 44.13 | 43.50 | 43.78 | 43.78 | 0.48% | 348,259 |
| Oct 3, 2025 | 43.75 | 44.40 | 43.50 | 43.57 | 43.57 | -0.34% | 269,240 |
| Oct 2, 2025 | 44.30 | 44.30 | 43.38 | 43.72 | 43.72 | -0.70% | 282,858 |
| Oct 1, 2025 | 43.78 | 44.75 | 43.40 | 44.03 | 44.03 | 1.50% | 472,637 |
| Sep 30, 2025 | 43.54 | 43.74 | 43.20 | 43.38 | 43.38 | -0.25% | 427,590 |
| Sep 29, 2025 | 43.66 | 44.19 | 43.40 | 43.49 | 43.49 | -0.39% | 150,759 |
| Sep 26, 2025 | 43.78 | 44.25 | 43.59 | 43.66 | 43.66 | -0.27% | 518,423 |
| Sep 25, 2025 | 43.99 | 43.99 | 43.70 | 43.78 | 43.78 | 0.37% | 53,692 |
| Sep 24, 2025 | 44.32 | 44.32 | 43.50 | 43.62 | 43.62 | -0.23% | 253,015 |
| Sep 23, 2025 | 43.84 | 44.40 | 43.60 | 43.72 | 43.72 | -0.16% | 161,014 |
| Sep 22, 2025 | 44.02 | 44.27 | 43.75 | 43.79 | 43.79 | -0.45% | 176,093 |
| Sep 19, 2025 | 44.65 | 44.88 | 43.95 | 43.99 | 43.99 | -1.17% | 648,423 |
| Sep 18, 2025 | 43.60 | 44.65 | 43.40 | 44.51 | 44.51 | 2.68% | 1,103,295 |
| Sep 17, 2025 | 43.26 | 43.65 | 43.00 | 43.35 | 43.35 | 0.35% | 816,496 |
| Sep 16, 2025 | 43.30 | 43.51 | 43.00 | 43.20 | 43.20 | 0.02% | 297,177 |
| Sep 15, 2025 | 43.15 | 43.50 | 43.02 | 43.19 | 43.19 | -0.42% | 369,111 |
| Sep 12, 2025 | 43.85 | 43.95 | 43.00 | 43.37 | 43.37 | -1.18% | 398,409 |
| Sep 11, 2025 | 44.45 | 44.50 | 43.80 | 43.89 | 43.89 | -1.24% | 541,631 |
| Sep 10, 2025 | 45.83 | 45.85 | 44.35 | 44.44 | 44.44 | -2.07% | 1,902,944 |
| Sep 9, 2025 | 44.10 | 45.67 | 43.31 | 45.38 | 45.38 | 3.35% | 2,293,506 |
| Sep 8, 2025 | 43.60 | 44.15 | 43.23 | 43.91 | 43.91 | 1.60% | 635,796 |
| Sep 5, 2025 | 43.74 | 43.96 | 43.00 | 43.22 | 43.22 | -1.08% | 504,101 |
| Sep 4, 2025 | 43.53 | 44.45 | 43.53 | 43.69 | 43.69 | 0.39% | 825,044 |
| Sep 3, 2025 | 44.15 | 44.44 | 43.41 | 43.52 | 43.52 | -1.20% | 994,475 |
| Sep 2, 2025 | 42.97 | 44.30 | 42.50 | 44.05 | 44.05 | 1.08% | 1,210,709 |
| Sep 1, 2025 | 43.50 | 44.23 | 42.67 | 43.58 | 42.58 | 0.05% | 1,153,305 |
| Aug 29, 2025 | 43.44 | 43.70 | 43.00 | 43.56 | 42.56 | -0.05% | 503,093 |
| Aug 28, 2025 | 43.31 | 43.85 | 43.06 | 43.58 | 42.58 | 0.11% | 435,750 |
| Aug 27, 2025 | 43.89 | 44.38 | 43.45 | 43.53 | 42.53 | -0.98% | 812,295 |
| Aug 26, 2025 | 46.81 | 47.89 | 43.70 | 43.96 | 42.95 | -6.49% | 4,298,254 |
| Aug 25, 2025 | 46.00 | 47.90 | 45.90 | 47.01 | 45.93 | 2.22% | 2,501,790 |
| Aug 22, 2025 | 45.50 | 46.50 | 44.78 | 45.99 | 44.93 | 1.41% | 1,134,804 |
| Aug 21, 2025 | 44.99 | 45.60 | 44.26 | 45.35 | 44.31 | 0.82% | 905,616 |
| Aug 20, 2025 | 44.75 | 45.15 | 44.45 | 44.98 | 43.95 | 0.72% | 455,859 |
| Aug 19, 2025 | 45.40 | 45.65 | 44.50 | 44.66 | 43.64 | -1.00% | 920,732 |
| Aug 18, 2025 | 44.90 | 45.50 | 44.20 | 45.11 | 44.07 | 0.13% | 905,487 |
| Aug 15, 2025 | 45.44 | 46.25 | 44.51 | 45.05 | 44.02 | -0.84% | 958,924 |
| Aug 13, 2025 | 43.52 | 46.25 | 43.50 | 45.43 | 44.39 | 3.89% | 2,307,286 |
| Aug 12, 2025 | 44.70 | 44.80 | 43.50 | 43.73 | 42.73 | -1.18% | 748,836 |
| Aug 11, 2025 | 44.98 | 45.01 | 44.02 | 44.25 | 43.23 | -0.63% | 613,652 |
| Aug 8, 2025 | 44.45 | 46.70 | 44.00 | 44.53 | 43.51 | 0.43% | 4,047,022 |
| Aug 7, 2025 | 41.79 | 44.87 | 41.22 | 44.34 | 43.32 | 7.36% | 5,638,525 |
| Aug 6, 2025 | 41.05 | 41.53 | 40.95 | 41.30 | 40.35 | 0.76% | 450,705 |
| Aug 5, 2025 | 41.22 | 41.85 | 40.80 | 40.99 | 40.05 | -0.77% | 658,615 |
| Aug 4, 2025 | 41.11 | 41.64 | 41.11 | 41.31 | 40.36 | 0.34% | 506,668 |
| Aug 1, 2025 | 41.80 | 42.50 | 41.00 | 41.17 | 40.23 | -2.00% | 660,608 |
| Jul 31, 2025 | 41.99 | 42.89 | 41.90 | 42.01 | 41.05 | 0.29% | 946,532 |
| Jul 30, 2025 | 40.97 | 42.10 | 40.60 | 41.89 | 40.93 | 2.47% | 948,953 |
| Jul 29, 2025 | 42.90 | 42.90 | 40.50 | 40.88 | 39.94 | -3.11% | 1,311,574 |
| Jul 28, 2025 | 41.90 | 43.25 | 41.50 | 42.19 | 41.22 | 1.96% | 1,384,145 |
| Jul 25, 2025 | 41.74 | 42.60 | 41.20 | 41.38 | 40.43 | -1.22% | 1,008,993 |
| Jul 24, 2025 | 43.25 | 43.47 | 41.60 | 41.89 | 40.93 | -2.17% | 1,514,773 |
| Jul 23, 2025 | 42.00 | 43.84 | 41.75 | 42.82 | 41.84 | 2.10% | 2,053,633 |
| Jul 22, 2025 | 41.50 | 43.20 | 41.50 | 41.94 | 40.98 | 1.80% | 2,688,008 |
| Jul 21, 2025 | 43.25 | 43.90 | 40.50 | 41.20 | 40.25 | -4.16% | 2,620,051 |
| Jul 18, 2025 | 40.55 | 44.15 | 40.55 | 42.99 | 42.00 | 5.94% | 11,461,190 |