Skip to main content
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,334.82
+116.32 (2.76%)
At close: Dec 5, 2025

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253,910.014,049.983,910.014,010.244,010.242.59%1,532
Oct 13, 20254,000.014,000.013,890.013,908.833,908.83-4.57%4,678
Oct 10, 20254,039.984,147.903,960.504,095.864,095.862.35%269
Oct 9, 20254,024.004,275.003,980.024,001.674,001.670.39%1,650
Oct 8, 20253,970.004,000.023,970.003,986.083,986.081.43%891
Oct 7, 20253,969.004,049.003,905.093,930.003,930.00-1.40%206
Oct 6, 20253,999.994,000.003,900.003,985.673,985.670.07%5,184
Oct 3, 20254,035.004,035.003,980.003,983.073,983.07-1.10%306
Oct 2, 20253,995.004,038.503,980.004,027.554,027.550.79%382
Oct 1, 20254,019.004,100.003,900.003,995.993,995.990.48%2,009
Sep 30, 20253,941.103,999.993,941.103,977.003,977.000.92%83
Sep 29, 20253,978.014,000.003,915.013,940.713,940.71-0.88%568
Sep 26, 20253,997.014,029.653,905.023,975.843,975.84-0.55%1,219
Sep 25, 20253,999.994,000.003,970.003,997.703,997.70-0.06%482
Sep 24, 20254,000.104,036.703,902.114,000.004,000.00-0.96%1,292
Sep 23, 20254,049.904,049.903,902.104,038.814,038.810.81%1,318
Sep 22, 20253,950.104,099.003,900.004,006.514,006.510.16%1,612
Sep 19, 20254,000.104,125.003,850.503,999.953,999.95-0.03%801
Sep 18, 20253,900.014,019.873,900.004,001.344,001.341.38%718
Sep 17, 20254,079.004,099.003,900.003,946.973,946.97-1.28%2,011
Sep 16, 20253,900.014,020.003,900.013,998.003,998.000.01%278
Sep 15, 20254,089.994,089.993,900.003,997.483,997.48-1.01%671
Sep 12, 20254,099.994,100.004,006.004,038.404,038.400.88%127
Sep 11, 20254,101.014,101.514,000.004,002.994,002.99-2.33%452
Sep 10, 20254,094.104,100.004,055.014,098.574,098.570.11%401
Sep 9, 20254,021.004,130.004,000.004,094.154,094.151.83%715
Sep 8, 20254,000.104,099.803,950.004,020.504,020.500.40%484
Sep 5, 20254,200.014,290.004,000.004,004.484,004.48-2.36%2,558
Sep 4, 20254,050.004,120.003,900.004,101.274,101.272.55%968
Sep 3, 20253,859.104,099.993,859.013,999.383,999.385.54%2,758
Sep 2, 20254,026.704,050.003,737.513,789.353,789.35-5.89%804
Sep 1, 20253,711.464,190.803,675.004,026.634,026.635.69%4,207
Aug 29, 20253,727.993,825.253,701.003,809.823,809.822.09%599
Aug 28, 20253,806.003,809.003,676.003,731.713,731.710.42%2,036
Aug 27, 20253,858.003,858.003,707.913,715.973,715.97-2.40%759
Aug 26, 20253,765.013,810.503,660.013,807.163,807.161.02%440
Aug 25, 20253,973.003,973.003,691.013,768.703,768.70-1.64%671
Aug 22, 20253,775.553,850.003,655.003,831.593,831.590.16%1,180
Aug 21, 20253,844.003,850.003,772.513,825.553,775.55-0.37%953
Aug 20, 20253,823.903,848.003,770.053,839.773,789.580.72%3,941
Aug 19, 20253,830.003,852.003,760.003,812.503,762.67-0.47%4,735
Aug 18, 20253,506.003,850.003,506.003,830.593,780.529.24%11,936
Aug 15, 20253,300.003,525.003,250.003,506.713,460.888.71%13,144
Aug 13, 20253,002.403,310.003,000.003,225.803,183.646.65%4,231
Aug 12, 20253,008.393,130.003,000.003,024.702,985.170.54%2,214
Aug 11, 20252,972.003,050.002,972.003,008.392,969.07-0.10%3,350
Aug 8, 20253,069.003,069.002,950.063,011.262,971.900.92%2,422
Aug 7, 20252,989.993,000.002,967.452,983.782,944.780.45%769
Aug 6, 20253,000.003,000.002,925.662,970.452,931.63-0.65%1,492
Aug 5, 20253,019.993,020.002,990.002,990.002,950.92-0.30%370
Aug 4, 20253,025.003,025.002,930.002,999.002,959.80-0.74%4,033
Aug 1, 20253,050.013,050.013,020.013,021.342,981.85-0.33%331
Jul 31, 20253,099.993,298.903,030.003,031.452,991.83-1.00%1,703
Jul 30, 20253,050.003,089.883,050.003,062.093,022.070.40%258
Jul 29, 20253,054.473,080.003,031.003,050.003,010.14-0.15%364
Jul 28, 20253,100.253,100.253,050.003,054.463,014.54-1.19%378
Jul 25, 20253,100.003,100.003,080.003,091.143,050.74-0.18%170
Jul 24, 20253,100.013,100.013,075.013,096.623,056.150.45%204
Jul 23, 20253,150.003,150.002,950.003,082.603,042.31-1.65%1,128
Jul 22, 20253,299.003,393.003,091.003,134.253,093.29-0.41%3,747
Jul 21, 20253,150.003,200.003,125.003,147.153,106.021.03%499
Jul 18, 20253,200.253,200.253,100.003,115.203,074.48-2.65%390