Habib Rice Products Limited (PSX:HRPL)
Pakistan
· Delayed Price · Currency is PKR 18.15
-1.23 (-6.35%)
At close: Mar 6, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.50 | 19.50 | 17.81 | 18.15 | 18.15 | -6.35% | 12,923 |
| Mar 5, 2026 | 20.00 | 20.05 | 18.30 | 19.38 | 19.38 | 3.09% | 3,205 |
| Mar 4, 2026 | 17.40 | 19.97 | 17.40 | 18.80 | 18.80 | 1.62% | 13,017 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.60 | 18.50 | 18.50 | 1.54% | 2,440 |
| Mar 2, 2026 | 18.51 | 18.60 | 18.22 | 18.22 | 18.22 | -9.98% | 13,104 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.26 | 20.24 | 20.24 | - | 384 |
| Feb 26, 2026 | 20.55 | 21.00 | 20.00 | 20.24 | 20.24 | -4.08% | 13,780 |
| Feb 25, 2026 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 0.09% | 8,002 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.08 | 21.08 | 21.08 | 0.38% | 6,324 |
| Feb 23, 2026 | 20.80 | 21.60 | 20.51 | 21.00 | 21.00 | -0.85% | 20,354 |
| Feb 20, 2026 | 21.93 | 21.93 | 21.00 | 21.18 | 21.18 | -1.99% | 3,051 |
| Feb 19, 2026 | 22.00 | 22.71 | 21.60 | 21.61 | 21.61 | -1.77% | 18,351 |
| Feb 18, 2026 | 21.99 | 22.01 | 21.99 | 22.00 | 22.00 | 0.23% | 57,540 |
| Feb 17, 2026 | 22.50 | 22.50 | 21.51 | 21.95 | 21.95 | -1.17% | 9,663 |
| Feb 16, 2026 | 22.30 | 22.79 | 22.00 | 22.21 | 22.21 | -2.16% | 35,140 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 0.89% | 4,099 |
| Feb 12, 2026 | 22.88 | 23.00 | 22.50 | 22.50 | 22.50 | -1.83% | 16,506 |
| Feb 11, 2026 | 23.00 | 23.25 | 22.90 | 22.92 | 22.92 | -0.35% | 12,162 |
| Feb 10, 2026 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | -1.29% | 126,466 |
| Feb 9, 2026 | 23.15 | 23.74 | 23.15 | 23.30 | 23.30 | 0.65% | 41,635 |
| Feb 6, 2026 | 22.99 | 23.30 | 22.80 | 23.15 | 23.15 | 0.65% | 24,376 |
| Feb 4, 2026 | 23.28 | 23.38 | 23.00 | 23.00 | 23.00 | -1.16% | 32,425 |
| Feb 3, 2026 | 23.02 | 23.50 | 22.51 | 23.27 | 23.27 | 0.52% | 23,169 |
| Feb 2, 2026 | 24.10 | 24.45 | 22.99 | 23.15 | 23.15 | -2.32% | 98,117 |
| Jan 30, 2026 | 23.25 | 24.00 | 23.25 | 23.70 | 23.70 | 1.63% | 24,504 |
| Jan 29, 2026 | 24.06 | 24.10 | 23.30 | 23.32 | 23.32 | -3.08% | 39,430 |
| Jan 28, 2026 | 24.26 | 24.75 | 24.02 | 24.06 | 24.06 | -1.64% | 143,840 |
| Jan 27, 2026 | 24.00 | 24.65 | 24.00 | 24.46 | 24.46 | 1.96% | 22,027 |
| Jan 26, 2026 | 24.00 | 24.98 | 23.65 | 23.99 | 23.99 | -1.07% | 36,036 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.55 | 24.25 | 24.25 | -0.53% | 36,327 |
| Jan 22, 2026 | 25.20 | 25.69 | 24.11 | 24.38 | 24.38 | -2.48% | 74,117 |
| Jan 21, 2026 | 23.50 | 25.58 | 23.50 | 25.00 | 25.00 | 7.53% | 605,417 |
| Jan 20, 2026 | 23.51 | 23.51 | 23.20 | 23.25 | 23.25 | -0.51% | 123,269 |
| Jan 19, 2026 | 23.64 | 23.80 | 23.30 | 23.37 | 23.37 | -1.14% | 22,645 |
| Jan 16, 2026 | 24.00 | 24.40 | 23.60 | 23.64 | 23.64 | -1.21% | 47,598 |
| Jan 15, 2026 | 23.78 | 24.49 | 23.01 | 23.93 | 23.93 | 1.92% | 70,931 |
| Jan 14, 2026 | 25.06 | 25.50 | 23.40 | 23.48 | 23.48 | -9.69% | 585,119 |
| Jan 13, 2026 | 26.30 | 26.30 | 25.01 | 26.00 | 26.00 | -2.62% | 31,307 |
| Jan 12, 2026 | 26.90 | 26.90 | 26.04 | 26.70 | 26.70 | -0.41% | 16,978 |
| Jan 9, 2026 | 26.90 | 26.90 | 26.02 | 26.81 | 26.81 | 1.17% | 1,123 |
| Jan 8, 2026 | 26.89 | 26.99 | 26.26 | 26.50 | 26.50 | 1.53% | 29,712 |
| Jan 7, 2026 | 26.20 | 26.50 | 26.00 | 26.10 | 26.10 | 0.27% | 110,404 |
| Jan 6, 2026 | 26.12 | 26.70 | 26.00 | 26.03 | 26.03 | -0.31% | 16,553 |
| Jan 5, 2026 | 26.99 | 27.74 | 26.00 | 26.11 | 26.11 | -3.19% | 54,404 |
| Jan 2, 2026 | 26.99 | 26.99 | 26.10 | 26.97 | 26.97 | 0.19% | 5,874 |
| Jan 1, 2026 | 25.65 | 27.00 | 25.01 | 26.92 | 26.92 | 3.54% | 42,039 |
| Dec 31, 2025 | 25.70 | 26.09 | 25.15 | 26.00 | 26.00 | 4.00% | 35,139 |
| Dec 30, 2025 | 25.00 | 25.61 | 24.61 | 25.00 | 25.00 | 1.54% | 19,963 |
| Dec 29, 2025 | 24.62 | 24.63 | 24.61 | 24.62 | 24.62 | -1.44% | 1,545 |
| Dec 26, 2025 | 24.30 | 25.25 | 24.30 | 24.98 | 24.98 | 0.89% | 6,198 |
| Dec 24, 2025 | 25.00 | 25.10 | 24.55 | 24.76 | 24.76 | 0.69% | 6,428 |
| Dec 23, 2025 | 24.76 | 25.65 | 24.50 | 24.59 | 24.59 | -1.64% | 13,632 |
| Dec 22, 2025 | 25.62 | 26.46 | 24.75 | 25.00 | 25.00 | -2.27% | 40,122 |
| Dec 19, 2025 | 25.70 | 25.70 | 25.56 | 25.58 | 25.58 | -1.62% | 2,162 |
| Dec 18, 2025 | 26.00 | 26.00 | 25.41 | 26.00 | 26.00 | 1.13% | 1,405 |
| Dec 17, 2025 | 25.50 | 26.35 | 25.35 | 25.71 | 25.71 | 0.82% | 620 |
| Dec 16, 2025 | 26.37 | 26.37 | 25.32 | 25.50 | 25.50 | - | 3,894 |
| Dec 15, 2025 | 26.46 | 26.46 | 25.27 | 25.50 | 25.50 | -0.97% | 10,981 |
| Dec 12, 2025 | 26.46 | 26.46 | 25.60 | 25.75 | 25.75 | 0.63% | 502 |
| Dec 11, 2025 | 25.75 | 25.75 | 25.50 | 25.59 | 25.59 | -0.51% | 1,911 |
| Dec 10, 2025 | 25.79 | 25.79 | 25.69 | 25.72 | 25.72 | 1.62% | 1,412 |
| Dec 9, 2025 | 25.52 | 26.25 | 25.25 | 25.31 | 25.31 | -2.16% | 13,559 |
| Dec 8, 2025 | 26.49 | 26.49 | 25.75 | 25.87 | 25.87 | 0.43% | 19,877 |
| 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 |