Hinopak Motors Limited (PSX:HINO)
Pakistan
· Delayed Price · Currency is PKR 489.90
+4.06 (0.84%)
At close: Dec 5, 2025
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 514.20 | 520.00 | 509.21 | 509.89 | 509.89 | -0.82% | 11,322 |
| Oct 14, 2025 | 509.84 | 516.00 | 506.00 | 514.11 | 514.11 | 2.33% | 7,958 |
| Oct 13, 2025 | 505.00 | 518.00 | 490.01 | 502.38 | 502.38 | -3.03% | 27,666 |
| Oct 10, 2025 | 525.01 | 528.00 | 501.10 | 518.10 | 518.10 | -2.17% | 12,065 |
| Oct 9, 2025 | 540.00 | 540.00 | 525.00 | 529.59 | 529.59 | -1.73% | 11,288 |
| Oct 8, 2025 | 542.00 | 542.00 | 524.00 | 538.89 | 538.89 | -0.74% | 39,188 |
| Oct 7, 2025 | 553.51 | 565.99 | 539.00 | 542.93 | 542.93 | -1.50% | 47,751 |
| Oct 6, 2025 | 540.00 | 559.99 | 530.00 | 551.22 | 551.22 | 4.26% | 99,007 |
| Oct 3, 2025 | 509.00 | 540.00 | 505.12 | 528.69 | 528.69 | 4.13% | 56,903 |
| Oct 2, 2025 | 504.97 | 510.00 | 502.01 | 507.71 | 507.71 | 0.54% | 16,487 |
| Oct 1, 2025 | 505.00 | 508.00 | 500.00 | 504.97 | 504.97 | -0.15% | 13,150 |
| Sep 30, 2025 | 504.99 | 506.00 | 496.50 | 505.75 | 505.75 | 0.14% | 20,517 |
| Sep 29, 2025 | 505.00 | 507.00 | 498.00 | 505.02 | 505.02 | 0.11% | 18,554 |
| Sep 26, 2025 | 500.00 | 510.00 | 490.00 | 504.46 | 504.46 | 0.35% | 24,970 |
| Sep 25, 2025 | 509.40 | 511.99 | 500.00 | 502.69 | 502.69 | -1.32% | 20,340 |
| Sep 24, 2025 | 515.00 | 516.00 | 507.20 | 509.40 | 509.40 | -0.81% | 11,930 |
| Sep 23, 2025 | 514.00 | 518.50 | 510.00 | 513.55 | 513.55 | -0.09% | 8,517 |
| Sep 22, 2025 | 512.00 | 519.90 | 512.00 | 514.00 | 514.00 | -0.42% | 8,807 |
| Sep 19, 2025 | 525.00 | 528.22 | 510.53 | 516.18 | 516.18 | -1.23% | 6,829 |
| Sep 18, 2025 | 528.90 | 528.90 | 511.00 | 522.63 | 522.63 | 2.33% | 22,100 |
| Sep 17, 2025 | 515.96 | 515.96 | 505.00 | 510.74 | 510.74 | -0.12% | 6,826 |
| Sep 16, 2025 | 514.89 | 515.64 | 510.00 | 511.35 | 511.35 | -0.08% | 5,778 |
| Sep 15, 2025 | 515.00 | 518.00 | 510.10 | 511.75 | 511.75 | 0.08% | 6,376 |
| Sep 12, 2025 | 517.07 | 520.00 | 507.00 | 511.35 | 511.35 | -1.75% | 21,167 |
| Sep 11, 2025 | 529.89 | 529.89 | 520.10 | 520.45 | 520.45 | -0.50% | 5,763 |
| Sep 10, 2025 | 520.00 | 525.79 | 520.00 | 523.06 | 523.06 | 0.27% | 9,657 |
| Sep 9, 2025 | 528.97 | 528.97 | 520.51 | 521.63 | 521.63 | -0.61% | 6,561 |
| Sep 8, 2025 | 534.00 | 534.90 | 522.45 | 524.81 | 524.81 | -1.15% | 16,441 |
| Sep 5, 2025 | 533.00 | 535.00 | 524.23 | 530.92 | 530.92 | -0.33% | 13,380 |
| Sep 4, 2025 | 537.99 | 539.99 | 530.00 | 532.67 | 532.67 | -0.99% | 14,330 |
| Sep 3, 2025 | 543.99 | 543.99 | 537.00 | 537.99 | 537.99 | 0.15% | 16,142 |
| Sep 2, 2025 | 535.00 | 544.89 | 535.00 | 537.17 | 537.17 | 0.80% | 11,818 |
| Sep 1, 2025 | 525.01 | 535.38 | 525.00 | 532.91 | 532.91 | 2.41% | 15,279 |
| Aug 29, 2025 | 548.99 | 560.00 | 510.30 | 520.37 | 520.37 | -4.52% | 73,287 |
| Aug 28, 2025 | 527.00 | 554.98 | 527.00 | 545.00 | 545.00 | 2.69% | 17,140 |
| Aug 27, 2025 | 554.89 | 554.89 | 525.00 | 530.72 | 530.72 | -3.12% | 19,877 |
| Aug 26, 2025 | 551.00 | 557.00 | 544.00 | 547.82 | 547.82 | -0.44% | 27,396 |
| Aug 25, 2025 | 548.00 | 554.00 | 547.50 | 550.22 | 550.22 | -0.34% | 5,917 |
| Aug 22, 2025 | 563.00 | 563.00 | 550.00 | 552.10 | 552.10 | -0.87% | 10,327 |
| Aug 21, 2025 | 569.00 | 569.00 | 550.03 | 556.95 | 556.95 | -0.57% | 18,417 |
| Aug 20, 2025 | 567.56 | 570.00 | 551.01 | 560.14 | 560.14 | -1.31% | 10,477 |
| Aug 19, 2025 | 566.72 | 575.00 | 566.65 | 567.57 | 567.57 | 0.15% | 12,998 |
| Aug 18, 2025 | 570.00 | 577.00 | 564.00 | 566.72 | 566.72 | -1.21% | 20,270 |
| Aug 15, 2025 | 570.00 | 580.00 | 565.00 | 573.65 | 573.65 | 2.26% | 37,919 |
| Aug 13, 2025 | 547.00 | 585.00 | 536.02 | 560.98 | 560.98 | 2.56% | 115,095 |
| Aug 12, 2025 | 555.00 | 555.00 | 546.00 | 546.96 | 546.96 | -0.91% | 18,907 |
| Aug 11, 2025 | 554.61 | 557.00 | 546.00 | 551.96 | 551.96 | 0.17% | 11,089 |
| Aug 8, 2025 | 563.00 | 565.00 | 546.00 | 551.02 | 551.02 | -1.81% | 15,325 |
| Aug 7, 2025 | 565.21 | 570.00 | 556.00 | 561.16 | 561.16 | -0.72% | 19,973 |
| Aug 6, 2025 | 563.99 | 573.00 | 557.00 | 565.21 | 565.21 | 0.94% | 79,230 |
| Aug 5, 2025 | 558.50 | 570.01 | 558.00 | 559.93 | 559.93 | 0.25% | 23,857 |
| Aug 4, 2025 | 556.87 | 562.00 | 545.00 | 558.51 | 558.51 | 0.92% | 61,574 |
| Aug 1, 2025 | 563.00 | 570.00 | 551.00 | 553.40 | 553.40 | -1.70% | 40,076 |
| Jul 31, 2025 | 580.00 | 584.50 | 556.00 | 562.96 | 562.96 | -1.47% | 50,640 |
| Jul 30, 2025 | 600.00 | 607.00 | 568.05 | 571.36 | 571.36 | -5.35% | 197,958 |
| Jul 29, 2025 | 610.00 | 629.99 | 600.00 | 603.64 | 603.64 | -2.00% | 110,076 |
| Jul 28, 2025 | 599.94 | 634.50 | 599.94 | 615.95 | 615.95 | 6.77% | 331,802 |
| Jul 25, 2025 | 544.84 | 576.87 | 543.00 | 576.87 | 576.87 | 10.00% | 189,797 |
| Jul 24, 2025 | 480.00 | 524.43 | 473.02 | 524.43 | 524.43 | 10.00% | 197,118 |
| Jul 23, 2025 | 480.00 | 485.00 | 471.03 | 476.75 | 476.75 | -0.15% | 21,902 |
| Jul 22, 2025 | 469.00 | 490.00 | 461.40 | 477.46 | 477.46 | 2.33% | 81,329 |
| Jul 21, 2025 | 467.00 | 469.01 | 461.10 | 466.57 | 466.57 | 1.19% | 13,022 |
| Jul 18, 2025 | 465.51 | 477.00 | 455.00 | 461.10 | 461.10 | -2.41% | 20,371 |