Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.080 | 7.130 | 6.850 | 6.900 | 6.900 | 3,697,993 |
| 2024-05-20 | 6.880 | 7.220 | 6.750 | 6.950 | 6.950 | 6,846,378 |
| 2024-05-17 | 6.920 | 7.000 | 6.670 | 6.800 | 6.800 | 8,574,446 |
| 2024-05-16 | 7.200 | 7.200 | 6.830 | 6.870 | 6.870 | 7,766,131 |
| 2024-05-15 | 7.200 | 7.280 | 7.050 | 7.090 | 7.090 | 6,904,113 |
| 2024-05-14 | 7.260 | 7.370 | 7.150 | 7.190 | 7.190 | 7,074,468 |
| 2024-05-13 | 7.270 | 7.440 | 7.150 | 7.210 | 7.210 | 6,807,253 |
| 2024-05-10 | 7.000 | 7.330 | 7.000 | 7.250 | 7.250 | 26,587,529 |
| 2024-05-09 | 7.730 | 7.800 | 7.560 | 7.610 | 7.610 | 4,302,329 |
| 2024-05-08 | 7.800 | 7.870 | 7.600 | 7.610 | 7.610 | 8,082,155 |
| 2024-05-07 | 8.140 | 8.140 | 7.760 | 7.790 | 7.790 | 9,130,480 |
| 2024-05-06 | 8.180 | 8.400 | 7.920 | 8.060 | 8.060 | 23,880,289 |
| 2024-05-03 | 7.390 | 8.220 | 7.300 | 8.060 | 8.060 | 26,575,391 |
| 2024-05-02 | 7.650 | 7.730 | 7.310 | 7.360 | 7.360 | 8,836,630 |
| 2024-04-30 | 8.250 | 8.280 | 7.520 | 7.610 | 7.610 | 22,723,250 |
| 2024-04-29 | 7.750 | 8.390 | 7.650 | 8.110 | 8.110 | 60,072,680 |
| 2024-04-26 | 7.750 | 7.860 | 7.470 | 7.530 | 7.530 | 10,407,500 |
| 2024-04-25 | 7.470 | 7.940 | 7.420 | 7.670 | 7.670 | 22,121,500 |
| 2024-04-24 | 7.490 | 7.590 | 7.410 | 7.450 | 7.450 | 6,881,500 |
| 2024-04-23 | 7.540 | 7.620 | 7.400 | 7.460 | 7.460 | 3,973,000 |
| 2024-04-22 | 7.630 | 7.770 | 7.500 | 7.540 | 7.540 | 8,452,000 |
| 2024-04-19 | 7.650 | 7.680 | 7.510 | 7.540 | 7.540 | 3,668,000 |
| 2024-04-18 | 7.770 | 7.770 | 7.560 | 7.630 | 7.630 | 3,173,500 |
| 2024-04-17 | 7.900 | 7.950 | 7.670 | 7.710 | 7.710 | 4,843,500 |
| 2024-04-16 | 7.850 | 8.050 | 7.720 | 7.810 | 7.810 | 12,117,000 |
| 2024-04-15 | 7.700 | 7.850 | 7.610 | 7.750 | 7.750 | 4,977,500 |
| 2024-04-09 | 7.760 | 7.940 | 7.670 | 7.710 | 7.710 | 4,945,000 |
| 2024-04-08 | 7.870 | 7.870 | 7.660 | 7.730 | 7.730 | 3,945,500 |
| 2024-04-04 | 7.860 | 7.900 | 7.720 | 7.750 | 7.750 | 3,368,500 |
| 2024-04-03 | 7.750 | 8.000 | 7.650 | 7.790 | 7.790 | 7,965,000 |
| 2024-04-02 | 7.600 | 7.710 | 7.510 | 7.620 | 7.620 | 5,005,500 |
| 2024-04-01 | 7.900 | 7.900 | 7.600 | 7.670 | 7.670 | 4,490,500 |
| 2024-03-29 | 8.080 | 8.080 | 7.600 | 7.730 | 7.730 | 7,856,500 |
| 2024-03-28 | 7.950 | 8.060 | 7.890 | 7.940 | 7.940 | 10,099,000 |
| 2024-03-27 | 7.920 | 8.130 | 7.810 | 7.880 | 7.880 | 16,036,000 |
| 2024-03-26 | 8.180 | 8.320 | 7.850 | 7.900 | 7.900 | 10,040,500 |
| 2024-03-25 | 7.650 | 8.270 | 7.530 | 8.080 | 8.080 | 21,377,000 |
| 2024-03-22 | 7.720 | 7.840 | 7.450 | 7.540 | 7.540 | 8,710,000 |
| 2024-03-21 | 7.950 | 8.060 | 7.650 | 7.710 | 7.710 | 12,369,000 |
| 2024-03-20 | 8.190 | 8.280 | 7.830 | 7.880 | 7.880 | 13,962,000 |
| 2024-03-19 | 8.360 | 8.580 | 8.060 | 8.120 | 8.120 | 16,621,000 |
| 2024-03-18 | 8.670 | 8.740 | 8.200 | 8.280 | 8.280 | 16,267,000 |
| 2024-03-15 | 8.490 | 9.090 | 8.490 | 8.560 | 8.560 | 56,955,500 |
| 2024-03-14 | 7.870 | 8.450 | 7.850 | 8.380 | 8.380 | 18,760,000 |
| 2024-03-13 | 8.200 | 8.310 | 7.660 | 7.770 | 7.770 | 11,042,000 |
| 2024-03-12 | 8.600 | 8.850 | 8.100 | 8.140 | 8.140 | 29,322,000 |
| 2024-03-11 | 7.910 | 8.780 | 7.910 | 8.500 | 8.500 | 52,271,500 |
| 2024-03-08 | 7.840 | 7.970 | 7.770 | 7.840 | 7.840 | 3,967,000 |
| 2024-03-07 | 7.950 | 8.000 | 7.750 | 7.810 | 7.810 | 4,184,500 |
| 2024-03-06 | 7.810 | 8.250 | 7.810 | 7.940 | 7.940 | 10,537,000 |
| 2024-03-05 | 8.040 | 8.150 | 7.810 | 7.860 | 7.860 | 7,370,500 |
| 2024-03-04 | 8.100 | 8.280 | 7.920 | 8.010 | 8.010 | 12,184,000 |
| 2024-03-01 | 8.100 | 8.130 | 7.760 | 7.950 | 7.950 | 8,393,000 |
| 2024-02-29 | 8.520 | 8.640 | 7.900 | 8.010 | 8.010 | 31,867,000 |
| 2024-02-28 | 7.350 | 8.290 | 7.310 | 7.980 | 7.980 | 30,485,000 |
| 2024-02-27 | 7.500 | 7.550 | 7.220 | 7.290 | 7.290 | 5,553,000 |
| 2024-02-26 | 7.670 | 7.700 | 7.360 | 7.430 | 7.430 | 5,432,000 |
| 2024-02-23 | 7.400 | 7.760 | 7.300 | 7.520 | 7.520 | 14,220,000 |
| 2024-02-22 | 7.200 | 7.570 | 7.180 | 7.340 | 7.340 | 10,038,000 |
| 2024-02-21 | 7.300 | 7.460 | 7.150 | 7.220 | 7.220 | 8,049,500 |
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.