SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DHPL
  4. History

DHPL · INV. BANKS / INV. COS. / SECURITIES COS.

DHPL share price history DH Partners Limited

DH Partners Limited (DHPL) has 276 daily sessions on file, from 3 Feb 2025 to 11 Mar 2026. The last close was Rs 26.55. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
3 Feb 2025close Rs 64.89
Last session
11 Mar 2026close Rs 26.55
Sessions on file
27614 months
Highest close
Rs 66.2510 Dec 2025
Lowest close
Rs 22.604 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Month-end closes

DHPL month-end close

253544542026-032025-022025-09DHPL month-end close
Feb 2025 to Mar 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Mar 202626.5526.8322.601,788,3628
Feb 202626.3731.6426.372,945,77219
Jan 202632.1535.6032.155,686,38322
Dec 202533.9966.2533.8223,526,90322
Nov 202552.6156.8647.0121,255,48120
Oct 202545.4246.5242.1416,466,98123
Sep 202543.3845.3843.1915,435,00822
Aug 202543.5647.0140.9929,464,52120
Jul 202542.0142.9936.5870,568,75323
Jun 202536.9239.6935.791,023,56319
May 202538.3638.3630.632,478,78220
Apr 202532.8242.2232.822,079,60520
Mar 202541.6744.0741.621,293,58919
Feb 202544.8664.8944.8610,539,54619

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
11 Mar 202626.55+0.34%274,969
10 Mar 202626.46+6.95%114,369
9 Mar 202624.74-7.79%72,306
6 Mar 202626.83+7.92%412,409
5 Mar 202624.86+10.00%158,248
4 Mar 202622.60-1.53%47,055
3 Mar 202622.95-3.29%382,360
2 Mar 202623.73-10.01%326,646
27 Feb 202626.37-2.01%42,791
26 Feb 202626.91-0.41%122,488
25 Feb 202627.02-2.38%63,445
24 Feb 202627.68-2.26%83,144
23 Feb 202628.32-4.71%230,998
20 Feb 202629.72-2.27%190,237
19 Feb 202630.41-0.69%177,967
18 Feb 202630.62+0.03%87,689
17 Feb 202630.61-0.97%98,195
16 Feb 202630.91-0.16%107,248
13 Feb 202630.96+0.06%98,524
12 Feb 202630.94+0.49%257,290
11 Feb 202630.79-1.41%379,417
10 Feb 202631.23+0.22%76,125
9 Feb 202631.16-0.22%147,540
6 Feb 202631.23+0.06%165,588
4 Feb 202631.21-0.45%130,684
3 Feb 202631.35-0.92%180,486
2 Feb 202631.64-1.59%305,916
30 Jan 202632.15-0.31%83,413
29 Jan 202632.25-0.46%173,252
28 Jan 202632.40+0.12%221,564
27 Jan 202632.36-5.10%322,244
26 Jan 202634.10+2.65%647,716
23 Jan 202633.22-0.72%232,730
22 Jan 202633.46+1.09%59,415
21 Jan 202633.10-1.14%179,001
20 Jan 202633.48-0.48%104,189
19 Jan 202633.64-0.18%169,629
16 Jan 202633.70+0.24%103,075
15 Jan 202633.62+0.63%140,310
14 Jan 202633.41-0.86%104,355
13 Jan 202633.70-0.15%95,980
12 Jan 202633.75-0.44%195,137
9 Jan 202633.90+0.12%102,826
8 Jan 202633.86-0.09%217,752
7 Jan 202633.89-0.35%514,562
6 Jan 202634.01-0.58%243,073
5 Jan 202634.21-1.72%684,132
2 Jan 202634.81-2.22%422,227
1 Jan 202635.60+4.74%669,801
31 Dec 202533.99+0.06%109,504
30 Dec 202533.97+0.44%287,715
29 Dec 202533.82-0.76%331,281
26 Dec 202534.08-3.35%813,289
24 Dec 202535.26-6.15%1,041,399
23 Dec 202537.57-1.83%781,806
22 Dec 202538.27-4.80%2,322,055
19 Dec 202540.20-9.80%7,177,221
18 Dec 202544.57-10.00%201,848
17 Dec 202549.52-10.00%54,285
16 Dec 202555.02-10.00%342,246

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Download every daily close

DHPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 276 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DHPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .