Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 6.790 | 7.040 | 6.700 | 6.990 | 6.990 | 3,181,500 |
| 2024-02-16 | 7.070 | 7.190 | 6.860 | 6.920 | 6.920 | 5,267,500 |
| 2024-02-15 | 7.210 | 7.630 | 7.040 | 7.090 | 7.090 | 15,871,000 |
| 2024-02-14 | 7.300 | 7.390 | 7.100 | 7.210 | 7.210 | 6,211,000 |
| 2024-02-13 | 6.900 | 7.160 | 6.550 | 7.000 | 7.000 | 8,867,000 |
| 2024-02-12 | 7.520 | 7.660 | 6.800 | 6.940 | 6.940 | 13,219,000 |
| 2024-02-09 | 7.790 | 7.790 | 7.200 | 7.620 | 7.620 | 10,899,000 |
| 2024-02-07 | 8.200 | 8.270 | 8.000 | 8.060 | 8.060 | 6,234,500 |
| 2024-02-06 | 8.200 | 8.300 | 8.060 | 8.150 | 8.150 | 4,567,500 |
| 2024-02-02 | 8.000 | 8.390 | 8.000 | 8.140 | 8.140 | 17,532,500 |
| 2024-02-01 | 7.980 | 8.090 | 7.720 | 7.940 | 7.940 | 8,602,000 |
| 2024-01-31 | 8.000 | 8.350 | 7.800 | 7.910 | 7.910 | 14,174,000 |
| 2024-01-30 | 7.780 | 8.460 | 7.780 | 7.910 | 7.910 | 24,692,000 |
| 2024-01-29 | 8.200 | 8.290 | 7.710 | 7.760 | 7.760 | 6,531,500 |
| 2024-01-26 | 8.720 | 8.850 | 8.050 | 8.140 | 8.140 | 18,825,000 |
| 2024-01-25 | 8.490 | 8.890 | 8.420 | 8.670 | 8.670 | 38,807,500 |
| 2024-01-24 | 7.500 | 8.490 | 7.500 | 8.400 | 8.400 | 39,612,500 |
| 2024-01-23 | 7.550 | 7.680 | 7.480 | 7.510 | 7.510 | 3,388,500 |
| 2024-01-22 | 7.850 | 7.950 | 7.540 | 7.600 | 7.600 | 6,024,000 |
| 2024-01-19 | 8.240 | 8.300 | 7.740 | 7.850 | 7.850 | 10,502,000 |
| 2024-01-18 | 7.360 | 8.300 | 6.950 | 8.150 | 8.150 | 33,339,000 |
| 2024-01-17 | 7.510 | 7.850 | 7.270 | 7.360 | 7.360 | 10,845,000 |
| 2024-01-16 | 7.810 | 7.900 | 7.350 | 7.690 | 7.690 | 13,214,500 |
| 2024-01-15 | 8.500 | 8.500 | 7.870 | 7.970 | 7.970 | 9,370,000 |
| 2024-01-12 | 8.610 | 8.840 | 8.200 | 8.310 | 8.310 | 19,613,500 |
| 2024-01-11 | 8.670 | 8.840 | 8.450 | 8.530 | 8.530 | 22,427,000 |
| 2024-01-10 | 8.130 | 9.000 | 7.950 | 8.530 | 8.530 | 67,980,000 |
| 2024-01-09 | 7.750 | 8.170 | 7.540 | 8.000 | 8.000 | 36,113,000 |
| 2024-01-08 | 7.380 | 7.820 | 7.310 | 7.550 | 7.550 | 9,254,500 |
| 2024-01-05 | 7.540 | 7.740 | 7.100 | 7.360 | 7.360 | 9,852,500 |
| 2024-01-04 | 7.610 | 7.630 | 7.400 | 7.540 | 7.540 | 5,692,000 |
| 2024-01-03 | 7.800 | 8.000 | 7.550 | 7.600 | 7.600 | 8,781,000 |
| 2024-01-02 | 8.100 | 8.300 | 7.660 | 7.780 | 7.780 | 16,212,000 |
| 2024-01-01 | 7.540 | 8.190 | 7.500 | 7.970 | 7.970 | 16,248,500 |
| 2023-12-29 | 7.660 | 7.670 | 7.250 | 7.420 | 7.420 | 7,407,500 |
| 2023-12-28 | 7.500 | 7.920 | 7.400 | 7.550 | 7.550 | 9,317,000 |
| 2023-12-27 | 7.050 | 7.610 | 6.840 | 7.460 | 7.460 | 14,114,000 |
| 2023-12-26 | 8.100 | 8.100 | 7.070 | 7.080 | 7.080 | 12,395,000 |
| 2023-12-22 | 8.200 | 8.370 | 7.630 | 8.070 | 8.070 | 26,758,000 |
| 2023-12-21 | 7.290 | 8.100 | 7.010 | 7.940 | 7.940 | 26,584,000 |
| 2023-12-20 | 7.750 | 7.900 | 6.900 | 7.100 | 7.100 | 35,911,000 |
| 2023-12-19 | 8.900 | 8.930 | 7.870 | 7.900 | 7.900 | 37,862,500 |
| 2023-12-18 | 10.320 | 10.330 | 8.450 | 8.870 | 8.870 | 123,970,492 |
| 2023-12-15 | 8.750 | 9.330 | 8.520 | 9.330 | 9.330 | 55,359,500 |
| 2023-12-14 | 7.980 | 8.600 | 7.510 | 8.330 | 8.330 | 79,313,000 |
| 2023-12-13 | 7.850 | 8.550 | 7.500 | 7.700 | 7.700 | 77,879,000 |
| 2023-12-12 | 7.800 | 8.180 | 7.610 | 7.660 | 7.660 | 33,983,500 |
| 2023-12-11 | 7.150 | 7.950 | 6.980 | 7.810 | 7.810 | 55,283,500 |
| 2023-12-08 | 6.860 | 7.240 | 6.750 | 7.110 | 7.110 | 27,935,500 |
| 2023-12-07 | 7.010 | 7.240 | 6.690 | 6.830 | 6.830 | 60,506,500 |
| 2023-12-06 | 5.790 | 6.690 | 5.600 | 6.690 | 6.690 | 54,500,000 |
| 2023-12-05 | 5.420 | 5.920 | 5.420 | 5.690 | 5.690 | 31,493,000 |
| 2023-12-04 | 5.400 | 5.640 | 5.300 | 5.470 | 5.470 | 9,447,500 |
| 2023-12-01 | 5.280 | 5.400 | 5.260 | 5.330 | 5.330 | 1,385,500 |
| 2023-11-30 | 5.310 | 5.400 | 5.200 | 5.230 | 5.230 | 1,681,500 |
| 2023-11-29 | 5.540 | 5.550 | 5.250 | 5.290 | 5.290 | 3,534,500 |
| 2023-11-28 | 5.420 | 5.620 | 5.400 | 5.420 | 5.420 | 4,664,500 |
| 2023-11-27 | 5.400 | 5.550 | 5.390 | 5.420 | 5.420 | 4,670,000 |
| 2023-11-24 | 5.490 | 5.500 | 5.310 | 5.370 | 5.370 | 3,157,500 |
| 2023-11-23 | 5.480 | 5.600 | 5.430 | 5.460 | 5.460 | 3,137,000 |
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.