Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.510 | 6.760 | 6.510 | 6.610 | 6.610 | 6,482,676 |
| 2024-08-20 | 6.510 | 6.590 | 6.400 | 6.470 | 6.470 | 3,106,198 |
| 2024-08-19 | 6.650 | 6.880 | 6.410 | 6.460 | 6.460 | 10,542,210 |
| 2024-08-16 | 6.770 | 6.890 | 6.540 | 6.580 | 6.580 | 7,855,410 |
| 2024-08-15 | 6.900 | 7.000 | 6.640 | 6.670 | 6.670 | 10,949,230 |
| 2024-08-13 | 6.660 | 7.230 | 6.550 | 6.790 | 6.790 | 47,802,551 |
| 2024-08-12 | 6.430 | 6.800 | 6.360 | 6.520 | 6.520 | 13,034,540 |
| 2024-08-09 | 6.440 | 6.500 | 6.300 | 6.330 | 6.330 | 2,894,291 |
| 2024-08-08 | 6.500 | 6.640 | 6.350 | 6.390 | 6.390 | 5,603,489 |
| 2024-08-07 | 6.600 | 6.800 | 6.430 | 6.470 | 6.470 | 10,507,970 |
| 2024-08-06 | 6.350 | 6.680 | 6.240 | 6.560 | 6.560 | 41,384,191 |
| 2024-08-05 | 6.450 | 6.450 | 6.210 | 6.280 | 6.280 | 4,099,862 |
| 2024-08-02 | 6.500 | 6.550 | 6.320 | 6.370 | 6.370 | 5,916,794 |
| 2024-08-01 | 6.200 | 6.750 | 6.150 | 6.450 | 6.450 | 26,705,539 |
| 2024-07-31 | 6.150 | 6.270 | 6.110 | 6.130 | 6.130 | 2,115,718 |
| 2024-07-30 | 6.140 | 6.290 | 6.130 | 6.140 | 6.140 | 2,565,270 |
| 2024-07-29 | 6.200 | 6.450 | 6.100 | 6.210 | 6.210 | 6,247,664 |
| 2024-07-26 | 6.310 | 6.490 | 6.150 | 6.190 | 6.190 | 7,151,945 |
| 2024-07-25 | 6.700 | 6.850 | 6.350 | 6.450 | 6.450 | 17,867,320 |
| 2024-07-24 | 6.090 | 6.870 | 6.050 | 6.690 | 6.690 | 25,777,990 |
| 2024-07-23 | 6.100 | 6.200 | 6.040 | 6.080 | 6.080 | 1,626,269 |
| 2024-07-22 | 6.200 | 6.200 | 6.030 | 6.070 | 6.070 | 2,883,815 |
| 2024-07-19 | 6.300 | 6.320 | 6.100 | 6.110 | 6.110 | 3,804,242 |
| 2024-07-18 | 6.230 | 6.500 | 6.190 | 6.240 | 6.240 | 7,119,396 |
| 2024-07-15 | 6.250 | 6.470 | 6.160 | 6.230 | 6.230 | 3,871,641 |
| 2024-07-12 | 6.340 | 6.340 | 6.110 | 6.170 | 6.170 | 3,286,194 |
| 2024-07-11 | 6.200 | 6.580 | 6.100 | 6.250 | 6.250 | 6,076,549 |
| 2024-07-10 | 6.340 | 6.350 | 6.150 | 6.160 | 6.160 | 3,066,101 |
| 2024-07-09 | 6.530 | 6.530 | 6.300 | 6.340 | 6.340 | 3,308,000 |
| 2024-07-08 | 6.540 | 6.550 | 6.370 | 6.460 | 6.460 | 1,526,514 |
| 2024-07-05 | 6.770 | 6.850 | 6.400 | 6.450 | 6.450 | 10,674,150 |
| 2024-07-04 | 6.150 | 6.940 | 6.050 | 6.720 | 6.720 | 26,030,961 |
| 2024-07-03 | 6.110 | 6.300 | 6.050 | 6.090 | 6.090 | 5,703,338 |
| 2024-07-02 | 6.110 | 6.180 | 5.990 | 6.020 | 6.020 | 3,002,818 |
| 2024-07-01 | 6.010 | 6.130 | 5.990 | 6.090 | 6.090 | 4,015,886 |
| 2024-06-28 | 6.130 | 6.240 | 5.970 | 6.190 | 6.190 | 4,669,429 |
| 2024-06-27 | 6.000 | 6.090 | 5.990 | 6.030 | 6.030 | 2,058,571 |
| 2024-06-26 | 6.100 | 6.160 | 5.870 | 5.960 | 5.960 | 5,043,008 |
| 2024-06-25 | 6.100 | 6.150 | 6.000 | 6.030 | 6.030 | 3,152,264 |
| 2024-06-24 | 6.290 | 6.290 | 6.010 | 6.050 | 6.050 | 5,569,685 |
| 2024-06-21 | 6.530 | 6.600 | 6.170 | 6.240 | 6.240 | 5,334,967 |
| 2024-06-20 | 6.650 | 6.850 | 6.490 | 6.520 | 6.520 | 4,319,097 |
| 2024-06-14 | 6.740 | 6.880 | 6.550 | 6.640 | 6.640 | 5,336,306 |
| 2024-06-13 | 6.160 | 6.760 | 6.130 | 6.570 | 6.570 | 11,253,450 |
| 2024-06-12 | 6.290 | 6.350 | 6.030 | 6.100 | 6.100 | 4,300,184 |
| 2024-06-11 | 6.180 | 6.550 | 6.040 | 6.210 | 6.210 | 6,841,347 |
| 2024-06-10 | 6.240 | 6.270 | 6.000 | 6.070 | 6.070 | 1,851,194 |
| 2024-06-07 | 6.330 | 6.330 | 6.080 | 6.170 | 6.170 | 4,401,573 |
| 2024-06-06 | 6.460 | 6.460 | 6.300 | 6.330 | 6.330 | 3,606,224 |
| 2024-06-05 | 6.650 | 6.730 | 6.400 | 6.410 | 6.410 | 4,495,493 |
| 2024-06-04 | 6.790 | 6.790 | 6.520 | 6.550 | 6.550 | 3,099,048 |
| 2024-06-03 | 6.770 | 6.800 | 6.650 | 6.700 | 6.700 | 1,940,973 |
| 2024-05-31 | 6.660 | 6.850 | 6.610 | 6.640 | 6.640 | 3,461,181 |
| 2024-05-30 | 6.870 | 6.940 | 6.700 | 6.720 | 6.720 | 3,833,395 |
| 2024-05-29 | 7.140 | 7.150 | 6.800 | 6.840 | 6.840 | 4,923,737 |
| 2024-05-27 | 6.900 | 7.290 | 6.750 | 7.010 | 7.010 | 14,730,010 |
| 2024-05-24 | 6.800 | 6.930 | 6.750 | 6.800 | 6.800 | 2,492,653 |
| 2024-05-23 | 6.890 | 6.940 | 6.700 | 6.820 | 6.820 | 2,665,478 |
| 2024-05-22 | 6.990 | 7.000 | 6.720 | 6.760 | 6.760 | 3,512,177 |
| 2024-05-21 | 7.080 | 7.130 | 6.850 | 6.900 | 6.900 | 3,697,993 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.