Habib Rice Products Limited (PSX:HRPL)
Pakistan
· Delayed Price · Currency is PKR 18.74
+0.94 (5.28%)
At close: Apr 27, 2026
Habib Rice Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.41 | 18.80 | 18.20 | 18.52 | 18.52 | -1.17% | 1,953 |
| Apr 27, 2026 | 17.99 | 19.00 | 17.99 | 18.74 | 18.74 | 5.28% | 40,618 |
| Apr 24, 2026 | 18.25 | 18.25 | 17.80 | 17.80 | 17.80 | -1.11% | 16,213 |
| Apr 23, 2026 | 19.30 | 19.30 | 18.00 | 18.00 | 18.00 | -5.26% | 47,906 |
| Apr 22, 2026 | 19.28 | 19.40 | 19.00 | 19.00 | 19.00 | 0.32% | 7,669 |
| Apr 21, 2026 | 19.00 | 19.29 | 18.53 | 18.94 | 18.94 | -0.32% | 1,606 |
| Apr 20, 2026 | 18.90 | 19.09 | 18.66 | 19.00 | 19.00 | -0.47% | 9,171 |
| Apr 17, 2026 | 19.23 | 19.48 | 18.82 | 19.09 | 19.09 | 0.58% | 20,419 |
| Apr 16, 2026 | 18.80 | 19.25 | 18.51 | 18.98 | 18.98 | 3.15% | 17,297 |
| Apr 15, 2026 | 18.22 | 19.00 | 18.22 | 18.40 | 18.40 | -0.33% | 19,565 |
| Apr 14, 2026 | 18.20 | 18.70 | 18.20 | 18.46 | 18.46 | 2.44% | 19,055 |
| Apr 13, 2026 | 18.39 | 18.60 | 18.00 | 18.02 | 18.02 | -3.58% | 13,783 |
| Apr 10, 2026 | 18.98 | 18.98 | 18.26 | 18.69 | 18.69 | -0.85% | 53,775 |
| Apr 9, 2026 | 18.93 | 19.15 | 18.25 | 18.85 | 18.85 | -0.42% | 5,581 |
| Apr 8, 2026 | 18.25 | 19.38 | 18.00 | 18.93 | 18.93 | 4.53% | 75,001 |
| Apr 7, 2026 | 18.00 | 18.20 | 17.10 | 18.11 | 18.11 | -0.88% | 34,637 |
| Apr 6, 2026 | 18.49 | 18.49 | 17.30 | 18.27 | 18.27 | 1.50% | 30,089 |
| Apr 3, 2026 | 17.48 | 18.50 | 17.48 | 18.00 | 18.00 | -0.22% | 4,223 |
| Apr 2, 2026 | 18.50 | 18.50 | 18.00 | 18.04 | 18.04 | -0.17% | 2,339 |
| Apr 1, 2026 | 17.49 | 18.99 | 17.49 | 18.07 | 18.07 | 4.69% | 77,944 |
| Mar 31, 2026 | 17.49 | 17.90 | 17.05 | 17.26 | 17.26 | 1.53% | 11,390 |
| Mar 30, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -8.11% | 54,483 |
| Mar 27, 2026 | 19.06 | 19.06 | 17.56 | 18.50 | 18.50 | -2.89% | 19,052 |
| Mar 26, 2026 | 20.50 | 20.78 | 19.05 | 19.05 | 19.05 | -10.01% | 262,486 |
| Mar 25, 2026 | 19.85 | 21.37 | 18.61 | 21.17 | 21.17 | 7.08% | 82,269 |
| Mar 24, 2026 | 18.00 | 19.81 | 17.28 | 19.77 | 19.77 | 9.71% | 67,679 |
| Mar 19, 2026 | 17.12 | 18.20 | 17.12 | 18.02 | 18.02 | 2.15% | 103,072 |
| Mar 18, 2026 | 17.50 | 17.68 | 17.31 | 17.64 | 17.64 | 0.80% | 514 |
| Mar 17, 2026 | 17.50 | 18.40 | 17.15 | 17.50 | 17.50 | 1.63% | 81,874 |
| Mar 16, 2026 | 17.60 | 17.60 | 17.10 | 17.22 | 17.22 | -2.38% | 56,572 |
| Mar 13, 2026 | 17.50 | 17.99 | 17.00 | 17.64 | 17.64 | -0.90% | 27,291 |
| Mar 12, 2026 | 18.50 | 18.50 | 17.66 | 17.80 | 17.80 | -0.95% | 502 |
| Mar 11, 2026 | 18.96 | 19.48 | 17.97 | 17.97 | 17.97 | - | 5,502 |
| Mar 10, 2026 | 16.76 | 19.50 | 16.51 | 17.97 | 17.97 | -0.99% | 20,325 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.99 | 18.15 | 18.15 | - | 1,315 |
| 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 |