Skip to main content
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,000.88
-118.76 (-2.88%)
At close: Mar 5, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,199.004,199.003,951.014,000.884,000.88-2.88%1,127
Mar 4, 20263,863.004,249.003,862.404,119.644,119.643.04%88
Mar 3, 20264,000.004,000.003,790.003,998.133,998.13-0.67%2,747
Mar 2, 20263,816.594,198.003,816.594,024.904,024.90-5.09%1,502
Feb 27, 20264,300.004,300.004,221.904,240.664,240.66-0.51%1,858
Feb 26, 20264,301.004,301.014,000.004,262.544,262.54-0.96%900
Feb 25, 20264,349.994,349.994,300.004,304.024,304.020.09%39
Feb 24, 20264,389.994,389.994,249.994,300.004,300.000.04%344
Feb 23, 20264,300.004,300.014,277.314,298.494,298.49-1.02%232
Feb 20, 20264,260.004,375.004,253.234,342.684,342.682.15%64
Feb 19, 20264,369.954,369.954,250.004,251.334,251.33-2.33%2,398
Feb 18, 20264,510.904,750.004,255.014,352.594,352.59-3.17%2,266
Feb 17, 20264,599.994,599.994,492.074,495.004,495.00-0.11%31
Feb 16, 20264,492.004,685.004,492.004,500.004,500.00-1.14%269
Feb 13, 20264,649.994,700.004,491.014,551.874,551.871.15%1,099
Feb 12, 20264,492.904,576.004,475.004,500.004,500.002.00%194
Feb 11, 20264,489.004,800.004,409.004,411.874,411.870.05%1,388
Feb 10, 20264,300.004,484.994,299.954,409.724,409.72-0.57%103
Feb 9, 20264,491.004,491.004,433.154,434.874,434.87-0.28%201
Feb 6, 20264,549.994,549.994,045.994,447.194,447.19-1.08%770
Feb 4, 20264,490.004,590.004,480.004,495.544,495.54-0.31%70
Feb 3, 20264,484.704,669.994,450.004,509.654,509.650.84%324
Feb 2, 20264,355.504,481.004,281.004,472.034,472.030.83%338
Jan 30, 20264,448.994,482.004,355.104,435.344,435.341.94%674
Jan 29, 20264,450.024,500.004,349.994,351.044,351.04-2.95%601
Jan 28, 20264,509.704,509.704,450.024,483.334,483.330.19%355
Jan 27, 20264,498.004,498.004,400.004,474.754,474.750.38%218
Jan 26, 20264,499.004,500.004,400.004,457.904,457.900.34%678
Jan 23, 20264,325.104,500.004,300.004,442.864,442.861.71%1,275
Jan 22, 20264,349.904,374.994,318.004,368.024,368.021.94%591
Jan 21, 20264,293.004,499.004,223.004,285.004,285.00-0.20%635
Jan 20, 20264,280.004,355.004,220.104,293.664,293.660.33%235
Jan 19, 20264,269.994,325.004,200.004,279.334,279.331.35%217
Jan 16, 20264,145.104,319.984,145.104,222.524,222.521.27%5,499
Jan 15, 20264,337.994,557.904,140.004,169.384,169.38-0.20%1,367
Jan 14, 20264,239.994,239.994,100.004,177.784,177.78-0.53%637
Jan 13, 20264,211.014,250.004,140.004,200.224,200.22-3.50%10,627
Jan 12, 20264,549.904,737.004,211.004,352.504,352.50-0.75%626
Jan 9, 20264,387.004,566.994,325.004,385.334,385.33-0.33%249
Jan 8, 20264,409.994,592.954,375.514,400.004,400.000.15%1,345
Jan 7, 20264,394.004,410.004,375.004,393.434,393.43-1,325
Jan 6, 20264,403.014,799.004,370.004,393.334,393.33-0.21%1,291
Jan 5, 20264,371.994,496.004,371.994,402.754,402.750.88%1,512
Jan 2, 20264,249.994,392.994,249.994,364.424,364.422.62%1,109
Jan 1, 20264,199.994,290.004,199.994,253.144,253.141.31%283
Dec 31, 20254,171.104,200.004,161.204,198.284,198.280.35%343
Dec 30, 20254,237.204,274.994,170.004,183.594,183.59-1.59%372
Dec 29, 20254,199.854,270.004,176.004,251.374,251.372.42%146
Dec 26, 20254,159.994,287.904,150.004,151.004,151.00-0.01%1,104
Dec 24, 20254,199.994,200.004,141.004,151.534,151.53-0.48%1,776
Dec 23, 20254,200.004,200.004,170.004,171.554,171.55-0.76%2,838
Dec 22, 20254,231.004,300.004,188.004,203.614,203.61-0.57%3,111
Dec 19, 20254,412.004,500.004,199.004,227.664,227.66-4.20%3,292
Dec 18, 20254,450.004,600.004,300.004,412.814,412.81-1.83%2,030
Dec 17, 20254,688.994,688.994,450.004,495.004,495.00-0.49%446
Dec 16, 20254,848.974,850.004,500.004,516.934,516.93-6.07%1,345
Dec 15, 20254,811.004,889.994,700.004,808.994,808.992.07%3,667
Dec 12, 20254,370.004,711.674,260.004,711.614,711.6110.00%36,788
Dec 11, 20254,250.014,286.004,250.004,283.344,283.340.78%128
Dec 10, 20254,352.004,352.004,250.004,250.014,250.01-116
Dec 9, 20254,251.004,399.004,250.004,250.014,250.01-1,112
Dec 8, 20254,394.004,394.004,250.004,250.004,250.00-1.96%83
Dec 5, 20254,278.004,359.504,218.514,334.824,334.822.76%13
Dec 4, 20254,200.004,250.004,140.004,218.504,218.500.44%1,277
Dec 3, 20254,347.004,347.004,180.004,200.004,200.00-2.42%361
Dec 2, 20254,260.114,348.804,260.114,304.114,304.111.11%120
Dec 1, 20254,249.904,298.004,249.904,257.024,257.021.34%156
Nov 28, 20254,232.004,232.004,200.004,200.734,200.730.59%46
Nov 27, 20254,170.104,199.994,150.004,176.064,176.06-0.43%90
Nov 26, 20254,190.004,194.984,170.004,194.004,194.00-0.02%139
Nov 25, 20254,194.994,195.004,194.994,195.004,195.000.02%15
Nov 24, 20254,199.994,199.994,128.004,194.334,194.33-0.18%44
Nov 21, 20254,330.004,330.004,200.004,201.884,201.880.05%78
Nov 20, 20254,116.014,200.004,115.004,199.954,199.95-0.22%54
Nov 19, 20254,150.004,234.994,111.004,209.284,209.28-0.12%311
Nov 18, 20254,199.994,220.004,178.014,214.414,214.410.85%234
Nov 17, 20254,100.104,370.004,100.004,178.934,178.93-0.30%189
Nov 14, 20254,537.004,537.004,076.014,191.664,191.661.62%26
Nov 13, 20254,080.014,193.884,080.014,125.014,125.01-0.07%52
Nov 12, 20254,076.104,139.984,076.004,127.844,127.840.68%9
Nov 11, 20254,199.994,199.994,100.004,100.004,100.000.39%34
Nov 10, 20254,090.014,233.984,090.014,083.904,083.90-4
Nov 7, 20254,350.014,350.014,081.104,083.904,083.90-2.76%108
Nov 6, 20254,200.014,200.014,199.004,200.004,200.00-37
Nov 5, 20254,394.994,394.994,199.004,200.004,200.000.09%344
Nov 4, 20254,200.004,200.004,182.014,196.334,196.33-0.09%756
Nov 3, 20254,175.104,475.004,175.104,200.054,200.05-0.83%193
Oct 31, 20254,175.104,289.994,175.004,235.004,235.002.91%134
Oct 30, 20254,288.004,288.004,101.204,115.054,115.05-2.00%190
Oct 29, 20254,175.254,200.004,175.254,199.004,199.000.57%25
Oct 28, 20254,340.004,340.004,175.004,175.004,175.00-0.55%9
Oct 27, 20254,249.994,397.004,150.014,197.924,197.92-0.81%1,096
Oct 24, 20254,349.004,397.004,230.004,232.234,232.23-1.75%3,209
Oct 23, 20254,350.014,449.994,200.004,307.734,307.731.00%709
Oct 22, 20254,280.014,386.004,200.004,264.954,264.95-0.67%571
Oct 21, 20254,349.004,349.004,270.004,293.534,293.530.12%177
Oct 20, 20254,198.004,399.004,056.004,288.294,288.296.51%849
Oct 17, 20254,150.014,228.764,011.004,026.334,026.33-2.98%73
Oct 16, 20254,195.004,195.004,100.014,150.004,150.00-0.11%1,016
Oct 15, 20254,049.004,357.803,910.234,154.504,154.503.60%1,286