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

HINO · AUTOMOBILE ASSEMBLER

HINO share price history Hinopak Motors Limited

Hinopak Motors Limited (HINO) has 2,242 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 312.13. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 1,062.42
Last session
13 Nov 2026close Rs 312.13
Sessions on file
2,242123 months
Highest close
Rs 1,852.3011 Jan 2017
Lowest close
Rs 176.6726 May 2023

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 13 Nov 2026.

Month-end closes

HINO month-end close

836921,3021,9112026-112016-092021-10HINO month-end close
Sep 2016 to Nov 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 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026312.13318.32298.7645,3889
Oct 2026294.47314.05293.0471,13822
Sep 2026315.95343.88315.9559,16822
Aug 2026348.49391.26348.49115,66319
Jul 2026388.88436.07381.51503,70823
Jun 2026428.03447.09335.58897,37920
May 2026334.07346.33316.6690,39617
Apr 2026323.01344.26281.64400,48222
Mar 2026301.78332.59275.41265,20920
Feb 2026369.54430.85362.59194,00719
Jan 2026432.77492.84432.77310,12022
Dec 2025455.26490.36455.26254,79722
Nov 2025486.75514.69486.75234,29120
Oct 2025505.85551.22498.15548,45523
Sep 2025505.75537.99502.69292,08222
Aug 2025520.37573.65520.37639,15120
Jul 2025562.96615.95419.621,840,62523
Jun 2025418.94451.03370.39785,40319
May 2025407.25407.55316.79353,80820
Apr 2025333.76377.44333.76269,16520
Mar 2025365.38389.01365.1383,69019
Feb 2025381.59417.93381.5976,02319
Jan 2025424.83525.86419.71760,31923
Dec 2024434.59468.20320.382,717,28521
Nov 2024320.83321.65286.18269,05121
Oct 2024290.00303.37255.00169,51423
Sep 2024259.20280.18259.2044,25620
Aug 2024275.00279.83258.4662,69221
Jul 2024273.70312.12273.70141,14321
Jun 2024295.05306.37291.0156,31817
May 2024302.80329.12260.80207,70121
Apr 2024270.02280.00234.5789,24618
Mar 2024237.00259.06234.8042,80021
Feb 2024238.69259.00221.7227,10018
Jan 2024252.00304.95252.00116,00021
Dec 2023305.00320.83280.00114,00019
Nov 2023303.23332.64263.38333,70021
Oct 2023245.00286.96188.00252,20021
Sep 2023188.89189.95182.215,2008
Aug 2023180.95217.84180.9546,40021
Jul 2023209.50213.50192.5042,30019
Jun 2023187.25220.19181.9927,70016
May 2023194.00199.99176.6713,40017
Apr 2023199.99210.29193.503,60011
Mar 2023200.50213.67192.75209,40014
Feb 2023192.00215.89188.637,50010
Jan 2023201.00226.50198.33147,10015
Dec 2022226.50247.00209.015,50013
Nov 2022250.00264.99250.0016,90016
Oct 2022260.00279.49250.003,90010
Sep 2022274.00280.87268.002,90010
Aug 2022275.00294.99270.4120,40017
Jul 2022280.00310.00280.0013,20016
Jun 2022307.20333.00290.1018,60013
May 2022300.00310.99280.0018,90015
Apr 2022313.00335.38309.1018,20018
Mar 2022321.00350.00315.009,20018
Feb 2022337.15365.00312.0029,30016
Jan 2022361.02385.00358.0110,30013
Dec 2021353.17367.70320.0024,40022
Nov 2021364.76431.07364.7652,20022
Oct 2021398.00415.00382.009,10017
Sep 2021405.00472.15397.7632,30021
Aug 2021476.00545.01476.0056,00020
Jul 2021558.34679.87558.34381,80019
Jun 2021612.15615.62375.11685,20022
May 2021364.36364.36330.0546,30014
Apr 2021335.25384.00335.0038,40022
Mar 2021394.50402.50340.00112,00022
Feb 2021364.50393.34342.2264,70019
Jan 2021397.65409.49391.2866,50021
Dec 2020404.67430.00398.82119,20022
Nov 2020415.00424.12406.9032,20021
Oct 2020416.39717.56416.3995,20021
Sep 2020694.59759.76578.19250,60021
Aug 2020550.00575.08532.0054,30018
Jul 2020551.95603.48350.00159,80021
Jun 2020373.00373.00335.0042,50013
May 2020385.00410.58357.8710,2007
Apr 2020336.97336.97300.006,3009
Mar 2020305.00434.00300.0011,10015
Feb 2020408.49445.00391.207,50012
Jan 2020457.99484.99452.7315,30016
Dec 2019487.75503.98457.0240,30018
Nov 2019466.65511.33275.0097,40021
Oct 2019271.37299.48269.2316,50014
Sep 2019270.00273.00260.508,9009
Aug 2019283.50298.00245.5010,90016
Jul 2019285.83335.00278.6714,80020
Jun 2019322.00342.95315.005,80010
May 2019332.53398.93305.0119,30020
Apr 2019391.50411.71375.2527,00019
Mar 2019395.10462.00394.2027,15020
Feb 2019450.66467.09430.5039,10016
Jan 2019463.72568.00452.8034,10018
Dec 2018551.75611.01549.6321,65016
Nov 2018598.68787.20598.6822,30018
Oct 2018741.00796.00587.5011,15019
Sep 2018705.42764.00705.4212,70016
Aug 2018751.50802.17751.5054,05019
Jul 2018750.00800.02715.5043,70021
Jun 2018807.71973.03797.3258,56018
May 2018974.311,182.50974.3130,40022
Apr 20181,175.001,221.811,170.0017,54021
Mar 20181,160.311,243.691,160.3115,42020
Feb 20181,220.001,240.681,175.5026,70018
Jan 20181,138.891,201.721,035.0032,86023
Dec 20171,025.001,045.00971.0016,58018
Nov 20171,040.001,098.88970.0019,82021
Oct 2017990.001,087.50985.544,82018
Sep 20171,087.501,153.611,079.757,62018
Aug 20171,153.611,420.001,153.6111,70020
Jul 20171,408.081,435.001,299.0021,70018
Jun 20171,310.001,708.131,310.0049,46018
May 20171,512.191,680.001,512.1939,38021
Apr 20171,600.001,650.001,520.0011,92017
Mar 20171,600.001,659.991,532.244,00016
Feb 20171,510.001,790.001,510.0021,20018
Jan 20171,794.001,852.301,714.5354,04022
Dec 20161,813.131,813.131,500.0964,90020
Nov 20161,530.621,593.741,395.0048,58022
Oct 20161,351.961,664.461,326.6684,88019
Sep 20161,437.831,437.831,062.42187,72012

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 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026312.13-0.07%1,223
12 Nov 2026312.34-0.87%4,567
11 Nov 2026315.08-1.02%16,683
10 Nov 2026318.32+2.68%8,265
6 Nov 2026310.00+0.15%1,975
5 Nov 2026309.53+2.66%7,008
4 Nov 2026301.51-0.24%698
3 Nov 2026302.23+1.16%2,895
2 Nov 2026298.76+1.46%2,074
30 Oct 2026294.47-1.32%1,763
29 Oct 2026298.41-0.52%2,233
28 Oct 2026299.98+2.37%1,782
27 Oct 2026293.04-0.79%4,027
26 Oct 2026295.36-0.88%27,795
23 Oct 2026297.97-0.70%976
22 Oct 2026300.07-0.57%604
21 Oct 2026301.79+0.07%651
20 Oct 2026301.57-1.46%618
19 Oct 2026306.05-0.72%1,727
16 Oct 2026308.28+1.57%619
15 Oct 2026303.52+0.42%1,406
14 Oct 2026302.26-0.99%932
13 Oct 2026305.27-0.45%536
12 Oct 2026306.64-1.28%4,896
9 Oct 2026310.61+0.24%1,750
8 Oct 2026309.87+1.05%2,277
7 Oct 2026306.65-0.06%4,142
6 Oct 2026306.84+1.04%1,798
5 Oct 2026303.69-2.50%1,607
2 Oct 2026311.47-0.82%4,611
1 Oct 2026314.05-0.60%4,388
30 Sep 2026315.95-0.61%2,630
29 Sep 2026317.90-0.50%623
28 Sep 2026319.51-0.07%4,304
25 Sep 2026319.73+0.18%2,845
24 Sep 2026319.17-0.84%3,083
23 Sep 2026321.88+0.23%1,322
22 Sep 2026321.13-0.52%1,418
21 Sep 2026322.82-0.95%2,941
18 Sep 2026325.91+1.99%1,028
17 Sep 2026319.56+0.13%750
16 Sep 2026319.16-1.07%1,398
15 Sep 2026322.60+0.67%4,200
14 Sep 2026320.46-1.59%1,818
11 Sep 2026325.64-0.12%1,901
10 Sep 2026326.04-1.50%3,084
9 Sep 2026330.99-0.39%1,564
8 Sep 2026332.29-2.29%3,209
7 Sep 2026340.08-1.11%1,291
4 Sep 2026343.88+1.36%3,935
3 Sep 2026339.27-0.95%4,000
2 Sep 2026342.51-0.04%7,537
1 Sep 2026342.63-1.68%4,287
31 Aug 2026348.49-0.85%3,322
28 Aug 2026351.49-0.08%2,513
27 Aug 2026351.78-0.38%3,939
25 Aug 2026353.12-4.15%26,612
24 Aug 2026368.42+0.62%2,013
21 Aug 2026366.16+0.25%4,495
20 Aug 2026365.24-1.17%3,922

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 13 Nov 2026.

Download every daily close

HINO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,242 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 HINO

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 .