Habib Rice Products Limited (PSX:HRPL)
Pakistan
· Delayed Price · Currency is PKR 25.76
-0.21 (-0.81%)
At close: Dec 5, 2025
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.25 | 26.85 | 25.75 | 25.76 | 25.76 | -0.81% | 6,230 |
| Dec 4, 2025 | 28.59 | 28.59 | 25.80 | 25.97 | 25.97 | -7.74% | 93,440 |
| Dec 3, 2025 | 25.88 | 28.47 | 25.75 | 28.15 | 28.15 | 8.77% | 148,738 |
| Dec 2, 2025 | 26.01 | 26.87 | 25.80 | 25.88 | 25.88 | -2.38% | 7,979 |
| Dec 1, 2025 | 26.21 | 26.99 | 26.21 | 26.51 | 26.51 | 4.91% | 17,950 |
| Nov 28, 2025 | 25.30 | 26.20 | 25.25 | 25.27 | 25.27 | -0.39% | 3,109 |
| Nov 27, 2025 | 25.30 | 26.48 | 25.30 | 25.37 | 25.37 | 0.28% | 1,505 |
| Nov 26, 2025 | 25.30 | 26.30 | 25.30 | 25.30 | 25.30 | -1.79% | 1,513 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.50 | 25.76 | 25.76 | -0.88% | 2,915 |
| Nov 24, 2025 | 25.75 | 26.00 | 25.75 | 25.99 | 25.99 | 2.77% | 15,113 |
| Nov 21, 2025 | 25.99 | 25.99 | 25.01 | 25.29 | 25.29 | -1.86% | 11,465 |
| Nov 20, 2025 | 25.99 | 25.99 | 25.35 | 25.77 | 25.77 | 0.74% | 10,209 |
| Nov 19, 2025 | 25.56 | 25.90 | 25.55 | 25.58 | 25.58 | -0.93% | 710 |
| Nov 18, 2025 | 25.89 | 26.40 | 25.80 | 25.82 | 25.82 | - | 866 |
| Nov 17, 2025 | 26.35 | 26.35 | 25.50 | 25.82 | 25.82 | -2.09% | 1,201 |
| Nov 14, 2025 | 24.00 | 26.95 | 24.00 | 26.37 | 26.37 | 7.63% | 49,156 |
| Nov 13, 2025 | 23.72 | 24.60 | 23.72 | 24.50 | 24.50 | 3.16% | 3,682 |
| Nov 12, 2025 | 23.84 | 24.60 | 23.73 | 23.75 | 23.75 | -1.00% | 11,663 |
| Nov 11, 2025 | 23.80 | 24.95 | 23.80 | 23.99 | 23.99 | -3.50% | 16,185 |
| Nov 10, 2025 | 24.90 | 24.90 | 24.05 | 24.86 | 24.86 | 3.54% | 5,152 |
| Nov 7, 2025 | 24.00 | 24.98 | 24.00 | 24.01 | 24.01 | 0.04% | 19,096 |
| Nov 6, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 35,299 |
| Nov 5, 2025 | 26.01 | 26.01 | 24.51 | 25.00 | 25.00 | -4.43% | 111,232 |
| Nov 4, 2025 | 26.81 | 26.81 | 26.01 | 26.16 | 26.16 | -3.00% | 25,485 |
| Nov 3, 2025 | 27.00 | 27.20 | 26.87 | 26.97 | 26.97 | -0.11% | 3,693 |
| Oct 31, 2025 | 27.99 | 27.99 | 27.00 | 27.00 | 27.00 | -0.07% | 19,806 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.01 | 27.02 | 27.02 | -1.75% | 31,929 |
| Oct 29, 2025 | 27.76 | 28.00 | 27.50 | 27.50 | 27.50 | -1.40% | 14,549 |
| Oct 28, 2025 | 28.25 | 28.99 | 27.75 | 27.89 | 27.89 | -3.53% | 64,168 |
| Oct 27, 2025 | 28.40 | 28.99 | 28.25 | 28.91 | 28.91 | -0.28% | 4,550 |
| Oct 24, 2025 | 28.30 | 29.00 | 28.30 | 28.99 | 28.99 | 1.68% | 24,480 |
| Oct 23, 2025 | 28.81 | 29.25 | 28.50 | 28.51 | 28.51 | -1.42% | 24,083 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.90 | 28.92 | 28.92 | -0.31% | 10,560 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.00 | 29.01 | 29.01 | -0.03% | 18,345 |
| Oct 20, 2025 | 29.39 | 29.50 | 29.01 | 29.02 | 29.02 | 0.48% | 2,144 |
| Oct 17, 2025 | 29.05 | 29.50 | 28.75 | 28.88 | 28.88 | -1.90% | 21,257 |
| Oct 16, 2025 | 29.22 | 29.95 | 29.01 | 29.44 | 29.44 | -0.88% | 9,379 |
| Oct 15, 2025 | 29.11 | 29.99 | 29.11 | 29.70 | 29.70 | 0.20% | 3,158 |
| Oct 14, 2025 | 29.05 | 30.10 | 29.05 | 29.64 | 29.64 | 1.30% | 6,198 |
| Oct 13, 2025 | 29.30 | 29.66 | 29.25 | 29.26 | 29.26 | -2.01% | 6,848 |
| Oct 10, 2025 | 30.20 | 30.20 | 29.53 | 29.86 | 29.86 | -0.80% | 1,664 |
| Oct 9, 2025 | 30.01 | 30.25 | 29.50 | 30.10 | 30.10 | 0.33% | 50,002 |
| Oct 8, 2025 | 30.89 | 30.89 | 30.00 | 30.00 | 30.00 | -0.10% | 3,839 |
| Oct 7, 2025 | 30.90 | 30.90 | 30.00 | 30.03 | 30.03 | 0.03% | 2,037 |
| Oct 6, 2025 | 30.90 | 30.90 | 30.00 | 30.02 | 30.02 | -0.10% | 65,661 |
| Oct 3, 2025 | 30.95 | 30.95 | 30.00 | 30.05 | 30.05 | -0.89% | 24,175 |
| Oct 2, 2025 | 31.95 | 31.95 | 30.00 | 30.32 | 30.32 | -0.59% | 15,932 |
| Oct 1, 2025 | 32.15 | 32.15 | 30.01 | 30.50 | 30.50 | -1.87% | 41,905 |
| Sep 30, 2025 | 31.20 | 32.25 | 31.00 | 31.08 | 31.08 | -0.73% | 2,498 |
| Sep 29, 2025 | 32.25 | 32.25 | 31.04 | 31.31 | 31.31 | 1.00% | 665 |
| Sep 26, 2025 | 30.98 | 33.40 | 30.11 | 31.00 | 31.00 | 1.47% | 38,630 |
| Sep 25, 2025 | 32.10 | 32.29 | 30.00 | 30.55 | 30.55 | -4.59% | 37,879 |
| Sep 24, 2025 | 33.00 | 33.06 | 32.01 | 32.02 | 32.02 | -2.82% | 5,332 |
| Sep 23, 2025 | 32.95 | 33.32 | 31.73 | 32.95 | 32.95 | 2.97% | 49,406 |
| Sep 22, 2025 | 31.90 | 32.09 | 31.73 | 32.00 | 32.00 | - | 11,662 |
| Sep 19, 2025 | 32.19 | 32.78 | 31.11 | 32.00 | 32.00 | 0.34% | 18,355 |
| Sep 18, 2025 | 32.12 | 32.49 | 31.71 | 31.89 | 31.89 | -0.59% | 27,593 |
| Sep 17, 2025 | 36.01 | 37.00 | 31.87 | 32.08 | 32.08 | -9.40% | 287,223 |
| Sep 16, 2025 | 32.85 | 35.41 | 30.02 | 35.41 | 35.41 | 10.00% | 2,458,484 |
| Sep 15, 2025 | 31.89 | 32.29 | 30.15 | 32.19 | 32.19 | 0.06% | 2,016,146 |
| Sep 12, 2025 | 31.25 | 33.07 | 30.32 | 32.17 | 32.17 | 2.98% | 3,719 |
| Sep 11, 2025 | 31.49 | 31.49 | 31.00 | 31.24 | 31.24 | 0.77% | 771 |
| Sep 10, 2025 | 31.07 | 31.30 | 31.00 | 31.00 | 31.00 | - | 1,472 |
| Sep 9, 2025 | 31.10 | 31.14 | 31.00 | 31.00 | 31.00 | -1.59% | 1,977 |
| Sep 8, 2025 | 31.26 | 31.80 | 31.10 | 31.50 | 31.50 | -0.25% | 3,631 |
| Sep 5, 2025 | 32.29 | 32.29 | 31.03 | 31.58 | 31.58 | 2.63% | 5,003 |
| Sep 4, 2025 | 31.33 | 31.79 | 30.40 | 30.77 | 30.77 | -3.24% | 2,055 |
| Sep 3, 2025 | 31.11 | 31.89 | 31.11 | 31.80 | 31.80 | 0.28% | 3,502 |
| Sep 2, 2025 | 32.00 | 32.00 | 30.27 | 31.71 | 31.71 | 0.67% | 43,008 |
| Sep 1, 2025 | 31.99 | 32.00 | 31.09 | 31.50 | 31.50 | 1.32% | 8,567 |
| Aug 29, 2025 | 31.90 | 32.00 | 31.90 | 31.09 | 31.09 | - | 2 |
| Aug 28, 2025 | 31.98 | 31.98 | 31.80 | 31.09 | 31.09 | - | 351 |
| Aug 27, 2025 | 31.88 | 31.88 | 31.00 | 31.09 | 31.09 | -2.84% | 3,225 |
| Aug 26, 2025 | 32.00 | 32.50 | 31.80 | 32.00 | 32.00 | - | 15,403 |
| Aug 25, 2025 | 32.99 | 33.10 | 31.80 | 32.00 | 32.00 | -2.88% | 35,593 |
| Aug 22, 2025 | 35.00 | 35.00 | 31.35 | 32.95 | 32.95 | 2.65% | 16,898 |
| Aug 21, 2025 | 31.70 | 32.79 | 31.00 | 32.10 | 32.10 | 2.03% | 47,886 |
| Aug 20, 2025 | 33.80 | 34.00 | 31.00 | 31.46 | 31.46 | -5.41% | 121,957 |
| Aug 19, 2025 | 30.91 | 33.55 | 30.12 | 33.26 | 33.26 | 9.05% | 162,878 |
| Aug 18, 2025 | 30.85 | 30.85 | 30.20 | 30.50 | 30.50 | -1.04% | 2,322 |
| Aug 15, 2025 | 30.15 | 30.84 | 30.15 | 30.82 | 30.82 | 3.25% | 8,870 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.72 | 29.85 | 29.85 | -0.43% | 9,354 |
| Aug 12, 2025 | 29.74 | 30.30 | 29.74 | 29.98 | 29.98 | - | 8 |
| Aug 11, 2025 | 30.00 | 30.30 | 29.74 | 29.98 | 29.98 | 2.78% | 6,747 |
| Aug 8, 2025 | 30.50 | 30.50 | 29.00 | 29.17 | 29.17 | -3.89% | 11,923 |
| Aug 7, 2025 | 30.00 | 30.50 | 29.92 | 30.35 | 30.35 | 0.80% | 7,144 |
| Aug 6, 2025 | 29.40 | 30.18 | 29.20 | 30.11 | 30.11 | 2.73% | 10,352 |
| Aug 5, 2025 | 30.00 | 30.00 | 29.30 | 29.31 | 29.31 | -0.85% | 5,255 |
| Aug 4, 2025 | 29.59 | 29.90 | 29.00 | 29.56 | 29.56 | 0.89% | 2,973 |
| Aug 1, 2025 | 30.50 | 30.50 | 28.99 | 29.30 | 29.30 | -2.33% | 34,453 |
| Jul 31, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 0.84% | 1,246 |
| Jul 30, 2025 | 30.00 | 30.20 | 29.70 | 29.75 | 29.75 | -1.82% | 5,555 |
| Jul 29, 2025 | 30.83 | 30.83 | 30.30 | 30.30 | 30.30 | -0.26% | 7,057 |
| Jul 28, 2025 | 30.50 | 30.60 | 30.20 | 30.38 | 30.38 | 1.44% | 11,704 |
| Jul 25, 2025 | 31.40 | 31.40 | 29.02 | 29.95 | 29.95 | -3.42% | 67,616 |
| Jul 24, 2025 | 31.00 | 31.40 | 31.00 | 31.01 | 31.01 | -0.48% | 9,801 |
| Jul 23, 2025 | 31.87 | 31.87 | 30.02 | 31.16 | 31.16 | 1.80% | 35,182 |
| Jul 22, 2025 | 31.45 | 31.45 | 30.50 | 30.61 | 30.61 | -1.16% | 19,587 |
| Jul 21, 2025 | 31.00 | 31.20 | 30.50 | 30.97 | 30.97 | 1.04% | 21,809 |
| Jul 18, 2025 | 30.50 | 31.40 | 30.27 | 30.65 | 30.65 | 1.59% | 78,219 |