Hinopak Motors Limited (PSX:HINO)
Pakistan
· Delayed Price · Currency is PKR 301.93
-1.33 (-0.44%)
At close: Mar 6, 2026
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 304.50 | 308.90 | 298.00 | 301.93 | 301.93 | -0.44% | 13,857 |
| Mar 5, 2026 | 301.01 | 306.90 | 296.10 | 303.26 | 303.26 | -0.81% | 12,491 |
| Mar 4, 2026 | 313.75 | 313.75 | 301.10 | 305.75 | 305.75 | -1.70% | 6,891 |
| Mar 3, 2026 | 310.01 | 332.00 | 299.33 | 311.05 | 311.05 | -6.48% | 16,539 |
| Mar 2, 2026 | 335.00 | 359.00 | 332.59 | 332.59 | 332.59 | -10.00% | 4,275 |
| Feb 27, 2026 | 363.00 | 372.00 | 363.00 | 369.54 | 369.54 | 1.92% | 5,286 |
| Feb 26, 2026 | 370.70 | 381.00 | 356.00 | 362.59 | 362.59 | -2.16% | 8,534 |
| Feb 25, 2026 | 380.99 | 380.99 | 365.00 | 370.61 | 370.61 | 1.18% | 1,084 |
| Feb 24, 2026 | 363.00 | 385.00 | 345.01 | 366.29 | 366.29 | 0.77% | 3,910 |
| Feb 23, 2026 | 395.00 | 400.00 | 360.00 | 363.49 | 363.49 | -8.25% | 8,905 |
| Feb 20, 2026 | 407.99 | 407.99 | 389.99 | 396.18 | 396.18 | 0.01% | 1,592 |
| Feb 19, 2026 | 404.00 | 406.00 | 395.00 | 396.15 | 396.15 | -2.66% | 484 |
| Feb 18, 2026 | 406.01 | 413.00 | 395.52 | 406.98 | 406.98 | 0.41% | 4,375 |
| Feb 17, 2026 | 412.90 | 413.00 | 405.15 | 405.31 | 405.31 | -0.16% | 2,858 |
| Feb 16, 2026 | 427.98 | 435.00 | 400.01 | 405.94 | 405.94 | -3.54% | 10,956 |
| Feb 13, 2026 | 428.00 | 428.00 | 418.02 | 420.82 | 420.82 | 0.20% | 3,744 |
| Feb 12, 2026 | 426.10 | 433.40 | 418.00 | 420.00 | 420.00 | -1.57% | 7,887 |
| Feb 11, 2026 | 426.00 | 438.00 | 426.00 | 426.68 | 426.68 | -0.97% | 11,026 |
| Feb 10, 2026 | 424.00 | 466.77 | 423.00 | 430.85 | 430.85 | 1.53% | 107,342 |
| Feb 9, 2026 | 432.00 | 432.00 | 423.00 | 424.34 | 424.34 | -1.34% | 2,987 |
| Feb 6, 2026 | 434.68 | 434.68 | 427.00 | 430.11 | 430.11 | 0.04% | 2,530 |
| Feb 4, 2026 | 435.00 | 435.00 | 429.00 | 429.92 | 429.92 | 0.07% | 2,309 |
| Feb 3, 2026 | 429.28 | 435.00 | 428.00 | 429.64 | 429.64 | 0.08% | 4,916 |
| Feb 2, 2026 | 430.00 | 437.00 | 428.00 | 429.28 | 429.28 | -0.81% | 3,282 |
| Jan 30, 2026 | 438.56 | 438.56 | 418.00 | 432.77 | 432.77 | -1.32% | 3,392 |
| Jan 29, 2026 | 440.90 | 448.79 | 430.00 | 438.56 | 438.56 | -0.36% | 16,764 |
| Jan 28, 2026 | 473.20 | 478.98 | 433.00 | 440.16 | 440.16 | -6.98% | 34,978 |
| Jan 27, 2026 | 468.00 | 474.99 | 459.00 | 473.20 | 473.20 | 1.07% | 8,543 |
| Jan 26, 2026 | 476.28 | 477.00 | 450.00 | 468.17 | 468.17 | -1.70% | 7,004 |
| Jan 23, 2026 | 478.00 | 485.00 | 475.01 | 476.28 | 476.28 | 0.12% | 8,632 |
| Jan 22, 2026 | 471.01 | 476.00 | 471.00 | 475.73 | 475.73 | 0.91% | 7,997 |
| Jan 21, 2026 | 479.81 | 483.00 | 470.00 | 471.44 | 471.44 | -1.08% | 3,316 |
| Jan 20, 2026 | 467.11 | 479.89 | 466.00 | 476.58 | 476.58 | 0.72% | 9,947 |
| Jan 19, 2026 | 474.41 | 474.80 | 465.66 | 473.17 | 473.17 | -0.26% | 4,791 |
| Jan 16, 2026 | 471.00 | 474.60 | 464.02 | 474.41 | 474.41 | 2.23% | 10,019 |
| Jan 15, 2026 | 475.00 | 475.00 | 461.01 | 464.05 | 464.05 | -2.27% | 13,938 |
| Jan 14, 2026 | 478.51 | 478.99 | 471.39 | 474.83 | 474.83 | -0.70% | 6,568 |
| Jan 13, 2026 | 488.00 | 488.00 | 478.00 | 478.17 | 478.17 | -1.78% | 9,143 |
| Jan 12, 2026 | 489.13 | 493.75 | 480.00 | 486.84 | 486.84 | -0.47% | 17,950 |
| Jan 9, 2026 | 494.89 | 499.89 | 482.00 | 489.13 | 489.13 | -0.75% | 12,181 |
| Jan 8, 2026 | 479.89 | 509.89 | 479.89 | 492.84 | 492.84 | 3.07% | 57,095 |
| Jan 7, 2026 | 477.82 | 487.00 | 466.07 | 478.16 | 478.16 | 0.07% | 14,317 |
| Jan 6, 2026 | 482.00 | 488.00 | 477.01 | 477.82 | 477.82 | 0.16% | 16,437 |
| Jan 5, 2026 | 465.35 | 490.00 | 461.00 | 477.04 | 477.04 | 2.51% | 33,259 |
| Jan 2, 2026 | 459.00 | 469.00 | 458.01 | 465.35 | 465.35 | 1.19% | 7,732 |
| Jan 1, 2026 | 455.00 | 463.00 | 455.00 | 459.89 | 459.89 | 1.02% | 6,117 |
| Dec 31, 2025 | 463.95 | 463.95 | 451.00 | 455.26 | 455.26 | -1.25% | 13,259 |
| Dec 30, 2025 | 461.95 | 463.99 | 460.00 | 461.02 | 461.02 | 0.74% | 4,909 |
| Dec 29, 2025 | 464.90 | 465.00 | 455.72 | 457.64 | 457.64 | -0.74% | 8,563 |
| Dec 26, 2025 | 473.00 | 473.00 | 459.05 | 461.03 | 461.03 | -2.12% | 15,633 |
| Dec 24, 2025 | 470.00 | 473.00 | 470.00 | 471.01 | 471.01 | 0.20% | 1,579 |
| Dec 23, 2025 | 471.85 | 474.99 | 470.01 | 470.08 | 470.08 | -0.38% | 6,885 |
| Dec 22, 2025 | 475.00 | 479.00 | 471.01 | 471.85 | 471.85 | -0.63% | 4,786 |
| Dec 19, 2025 | 486.02 | 488.00 | 472.10 | 474.85 | 474.85 | -2.30% | 17,156 |
| Dec 18, 2025 | 472.00 | 519.09 | 467.01 | 486.02 | 486.02 | 2.99% | 105,828 |
| Dec 17, 2025 | 478.36 | 478.36 | 465.00 | 471.90 | 471.90 | -1.35% | 5,444 |
| Dec 16, 2025 | 475.50 | 481.99 | 475.00 | 478.36 | 478.36 | -0.19% | 3,004 |
| Dec 15, 2025 | 480.20 | 488.00 | 477.00 | 479.26 | 479.26 | -0.60% | 9,987 |
| Dec 12, 2025 | 482.00 | 485.50 | 480.00 | 482.16 | 482.16 | -0.73% | 3,615 |
| Dec 11, 2025 | 482.30 | 490.00 | 480.00 | 485.69 | 485.69 | 0.40% | 5,423 |
| Dec 10, 2025 | 481.00 | 484.50 | 481.00 | 483.77 | 483.77 | 0.54% | 4,662 |
| Dec 9, 2025 | 483.00 | 483.00 | 478.00 | 481.18 | 481.18 | -0.17% | 8,165 |
| Dec 8, 2025 | 489.90 | 489.90 | 481.20 | 482.02 | 482.02 | -1.61% | 9,809 |
| Dec 5, 2025 | 487.00 | 495.00 | 483.00 | 489.90 | 489.90 | 0.84% | 8,596 |
| Dec 4, 2025 | 495.00 | 495.00 | 483.01 | 485.84 | 485.84 | -0.54% | 2,737 |
| Dec 3, 2025 | 488.95 | 489.00 | 485.01 | 488.46 | 488.46 | -0.16% | 3,385 |
| Dec 2, 2025 | 499.90 | 499.90 | 489.01 | 489.26 | 489.26 | -0.22% | 6,468 |
| Dec 1, 2025 | 489.90 | 495.00 | 489.01 | 490.36 | 490.36 | 0.74% | 4,904 |
| Nov 28, 2025 | 489.90 | 495.33 | 483.00 | 486.75 | 486.75 | -0.11% | 10,356 |
| Nov 27, 2025 | 498.00 | 498.00 | 483.12 | 487.30 | 487.30 | -1.62% | 24,624 |
| Nov 26, 2025 | 511.00 | 520.00 | 482.30 | 495.30 | 495.30 | -3.47% | 28,928 |
| Nov 25, 2025 | 514.89 | 525.00 | 511.00 | 513.13 | 513.13 | 0.78% | 17,765 |
| Nov 24, 2025 | 517.99 | 517.99 | 506.00 | 509.17 | 509.17 | -0.12% | 3,594 |
| Nov 21, 2025 | 514.00 | 514.00 | 505.00 | 509.80 | 509.80 | -0.73% | 7,358 |
| Nov 20, 2025 | 514.00 | 521.00 | 512.00 | 513.53 | 513.53 | 0.49% | 7,798 |
| Nov 19, 2025 | 509.00 | 530.00 | 509.00 | 511.03 | 511.03 | 0.39% | 24,635 |
| Nov 18, 2025 | 510.00 | 515.00 | 508.00 | 509.05 | 509.05 | -0.19% | 2,266 |
| Nov 17, 2025 | 508.00 | 529.00 | 502.30 | 510.00 | 510.00 | 0.24% | 15,380 |
| Nov 14, 2025 | 507.95 | 509.90 | 505.02 | 508.77 | 508.77 | -0.22% | 2,159 |
| Nov 13, 2025 | 504.90 | 516.80 | 500.91 | 509.88 | 509.88 | 1.79% | 2,869 |
| Nov 12, 2025 | 501.00 | 509.75 | 492.00 | 500.91 | 500.91 | -0.39% | 2,837 |
| Nov 11, 2025 | 514.00 | 514.00 | 501.00 | 502.87 | 502.87 | -2.05% | 4,451 |
| Nov 10, 2025 | 511.05 | 537.00 | 500.00 | 513.42 | 513.42 | 0.46% | 25,211 |
| Nov 7, 2025 | 510.01 | 517.99 | 510.00 | 511.05 | 511.05 | -0.09% | 4,991 |
| Nov 6, 2025 | 510.55 | 517.95 | 508.15 | 511.51 | 511.51 | -0.62% | 3,465 |
| Nov 5, 2025 | 495.10 | 525.00 | 495.10 | 514.69 | 514.69 | 3.30% | 27,856 |
| Nov 4, 2025 | 503.79 | 507.00 | 493.00 | 498.26 | 498.26 | -0.25% | 7,101 |
| Nov 3, 2025 | 507.00 | 507.00 | 497.00 | 499.53 | 499.53 | -1.25% | 10,647 |
| Oct 31, 2025 | 490.00 | 508.00 | 490.00 | 505.85 | 505.85 | 1.55% | 4,604 |
| Oct 30, 2025 | 501.00 | 519.00 | 495.00 | 498.15 | 498.15 | -0.10% | 5,777 |
| Oct 29, 2025 | 501.00 | 507.00 | 490.00 | 498.63 | 498.63 | -0.91% | 8,919 |
| Oct 28, 2025 | 509.00 | 514.00 | 501.00 | 503.20 | 503.20 | -1.33% | 14,844 |
| Oct 27, 2025 | 514.01 | 519.00 | 475.00 | 509.98 | 509.98 | -1.20% | 7,860 |
| Oct 24, 2025 | 519.99 | 520.00 | 515.00 | 516.19 | 516.19 | -0.58% | 3,976 |
| Oct 23, 2025 | 533.99 | 533.99 | 515.01 | 519.21 | 519.21 | -2.05% | 16,278 |
| Oct 22, 2025 | 523.00 | 541.00 | 523.00 | 530.06 | 530.06 | 1.11% | 33,900 |
| Oct 21, 2025 | 540.00 | 540.00 | 522.00 | 524.22 | 524.22 | -2.27% | 23,662 |
| Oct 20, 2025 | 505.01 | 555.99 | 505.01 | 536.37 | 536.37 | 5.85% | 68,070 |
| Oct 17, 2025 | 514.10 | 517.50 | 505.00 | 506.74 | 506.74 | -1.44% | 7,892 |
| Oct 16, 2025 | 509.89 | 518.49 | 509.00 | 514.13 | 514.13 | 0.83% | 9,888 |