Skip to main content
Hoechst Pakistan Limited (PSX:HPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4,029.92
+13.44 (0.33%)
At close: Apr 28, 2026

Hoechst Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,050.004,050.003,927.004,016.484,016.480.41%243
Apr 24, 20263,913.004,399.003,913.004,000.004,000.00-0.52%334
Apr 23, 20264,051.104,051.103,965.014,020.904,020.900.19%250
Apr 22, 20264,099.004,099.003,990.004,013.214,013.21-0.49%241
Apr 21, 20264,038.004,039.003,988.804,032.974,032.971.11%299
Apr 20, 20263,988.204,010.003,988.003,988.713,988.710.03%502
Apr 17, 20264,199.994,199.993,901.303,987.513,987.51-0.56%367
Apr 16, 20264,049.994,400.004,000.104,010.004,010.000.25%1,963
Apr 15, 20263,950.004,200.003,950.004,000.004,000.001.46%879
Apr 14, 20263,930.003,947.003,900.003,942.453,942.450.53%135
Apr 13, 20263,911.103,978.903,895.003,921.693,921.69-0.52%1,000
Apr 10, 20263,945.003,990.003,932.003,942.003,942.00-0.31%1,035
Apr 9, 20264,000.004,000.003,902.103,954.273,954.27-1.05%442
Apr 8, 20264,099.994,099.993,904.003,996.163,996.163.15%648
Apr 7, 20263,899.993,900.003,870.003,874.303,874.30-0.25%57
Apr 6, 20263,902.003,902.003,813.103,884.163,884.16-0.47%173
Apr 3, 20263,914.023,987.253,900.003,902.383,902.38-0.30%104
Apr 2, 20263,940.004,000.003,910.003,914.023,914.02-1.76%350
Apr 1, 20263,999.004,050.003,940.003,984.303,984.30-3.87%567
Mar 31, 20264,199.984,200.004,080.044,144.523,954.520.56%2,164
Mar 30, 20264,224.904,224.904,001.004,121.333,932.39-1.17%1,911
Mar 27, 20264,289.804,289.804,100.004,170.003,978.83-1.11%732
Mar 26, 20264,251.104,251.103,960.004,216.814,023.50-0.81%864
Mar 25, 20264,049.004,350.004,035.004,251.334,056.436.82%927
Mar 24, 20263,960.004,020.003,960.003,979.753,797.300.67%383
Mar 19, 20263,999.994,000.003,901.103,953.193,771.96-0.96%296
Mar 18, 20263,997.993,998.003,975.003,991.433,808.450.26%80
Mar 17, 20263,909.003,999.003,909.003,981.263,798.741.83%328
Mar 16, 20263,990.003,990.003,879.993,909.793,730.550.25%365
Mar 13, 20263,801.003,911.003,800.003,899.983,721.190.54%56
Mar 12, 20263,801.003,900.003,800.003,879.033,701.201.65%337
Mar 11, 20263,800.103,908.903,800.103,816.003,641.060.42%153
Mar 10, 20264,177.004,182.003,740.003,799.873,625.67-0.74%2,694
Mar 9, 20263,951.003,951.003,812.003,828.113,652.62-3.60%89
Mar 6, 20263,981.204,098.993,901.003,971.163,789.11-0.74%193
Mar 5, 20264,199.004,199.003,951.014,000.883,817.46-2.88%1,127
Mar 4, 20263,863.004,249.003,862.404,119.643,930.783.04%88
Mar 3, 20264,000.004,000.003,790.003,998.133,814.84-0.67%2,747
Mar 2, 20263,816.594,198.003,816.594,024.903,840.38-5.09%1,502
Feb 27, 20264,300.004,300.004,221.904,240.664,046.25-0.51%1,858
Feb 26, 20264,301.004,301.014,000.004,262.544,067.13-0.96%900
Feb 25, 20264,349.994,349.994,300.004,304.024,106.710.09%39
Feb 24, 20264,389.994,389.994,249.994,300.004,102.870.04%344
Feb 23, 20264,300.004,300.014,277.314,298.494,101.43-1.02%232
Feb 20, 20264,260.004,375.004,253.234,342.684,143.602.15%64
Feb 19, 20264,369.954,369.954,250.004,251.334,056.43-2.33%2,398
Feb 18, 20264,510.904,750.004,255.014,352.594,153.05-3.17%2,266
Feb 17, 20264,599.994,599.994,492.074,495.004,288.93-0.11%31
Feb 16, 20264,492.004,685.004,492.004,500.004,293.70-1.14%269
Feb 13, 20264,649.994,700.004,491.014,551.874,343.201.15%1,099
Feb 12, 20264,492.904,576.004,475.004,500.004,293.702.00%194
Feb 11, 20264,489.004,800.004,409.004,411.874,209.610.05%1,388
Feb 10, 20264,300.004,484.994,299.954,409.724,207.56-0.57%103
Feb 9, 20264,491.004,491.004,433.154,434.874,231.56-0.28%201
Feb 6, 20264,549.994,549.994,045.994,447.194,243.31-1.08%770
Feb 4, 20264,490.004,590.004,480.004,495.544,289.45-0.31%70
Feb 3, 20264,484.704,669.994,450.004,509.654,302.910.84%324
Feb 2, 20264,355.504,481.004,281.004,472.034,267.020.83%338
Jan 30, 20264,448.994,482.004,355.104,435.344,232.011.94%674
Jan 29, 20264,450.024,500.004,349.994,351.044,151.57-2.95%601
Jan 28, 20264,509.704,509.704,450.024,483.334,277.800.19%355
Jan 27, 20264,498.004,498.004,400.004,474.754,269.610.38%218
Jan 26, 20264,499.004,500.004,400.004,457.904,253.530.34%678
Jan 23, 20264,325.104,500.004,300.004,442.864,239.181.71%1,275
Jan 22, 20264,349.904,374.994,318.004,368.024,167.771.94%591
Jan 21, 20264,293.004,499.004,223.004,285.004,088.56-0.20%635
Jan 20, 20264,280.004,355.004,220.104,293.664,096.820.33%235
Jan 19, 20264,269.994,325.004,200.004,279.334,083.151.35%217
Jan 16, 20264,145.104,319.984,145.104,222.524,028.941.27%5,499
Jan 15, 20264,337.994,557.904,140.004,169.383,978.24-0.20%1,367
Jan 14, 20264,239.994,239.994,100.004,177.783,986.26-0.53%637
Jan 13, 20264,211.014,250.004,140.004,200.224,007.67-3.50%10,627
Jan 12, 20264,549.904,737.004,211.004,352.504,152.97-0.75%626
Jan 9, 20264,387.004,566.994,325.004,385.334,184.29-0.33%249
Jan 8, 20264,409.994,592.954,375.514,400.004,198.290.15%1,345
Jan 7, 20264,394.004,410.004,375.004,393.434,192.02-1,325
Jan 6, 20264,403.014,799.004,370.004,393.334,191.92-0.21%1,291
Jan 5, 20264,371.994,496.004,371.994,402.754,200.910.88%1,512
Jan 2, 20264,249.994,392.994,249.994,364.424,164.342.62%1,109
Jan 1, 20264,199.994,290.004,199.994,253.144,058.161.31%283
Dec 31, 20254,171.104,200.004,161.204,198.284,005.820.35%343
Dec 30, 20254,237.204,274.994,170.004,183.593,991.80-1.59%372
Dec 29, 20254,199.854,270.004,176.004,251.374,056.472.42%146
Dec 26, 20254,159.994,287.904,150.004,151.003,960.70-0.01%1,104
Dec 24, 20254,199.994,200.004,141.004,151.533,961.21-0.48%1,776
Dec 23, 20254,200.004,200.004,170.004,171.553,980.31-0.76%2,838
Dec 22, 20254,231.004,300.004,188.004,203.614,010.90-0.57%3,111
Dec 19, 20254,412.004,500.004,199.004,227.664,033.85-4.20%3,292
Dec 18, 20254,450.004,600.004,300.004,412.814,210.51-1.83%2,030
Dec 17, 20254,688.994,688.994,450.004,495.004,288.93-0.49%446
Dec 16, 20254,848.974,850.004,500.004,516.934,309.86-6.07%1,345
Dec 15, 20254,811.004,889.994,700.004,808.994,588.532.07%3,667
Dec 12, 20254,370.004,711.674,260.004,711.614,495.6110.00%36,788
Dec 11, 20254,250.014,286.004,250.004,283.344,086.980.78%128
Dec 10, 20254,352.004,352.004,250.004,250.014,055.17-116
Dec 9, 20254,251.004,399.004,250.004,250.014,055.17-1,112
Dec 8, 20254,394.004,394.004,250.004,250.004,055.16-1.96%83
Dec 5, 20254,278.004,359.504,218.514,334.824,136.102.76%13
Dec 4, 20254,200.004,250.004,140.004,218.504,025.110.44%1,277
Dec 3, 20254,347.004,347.004,180.004,200.004,007.46-2.42%361