Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.550 | 5.650 | 5.460 | 5.510 | 5.510 | 6,023,500 |
| 2023-11-21 | 5.440 | 5.750 | 5.330 | 5.470 | 5.470 | 10,753,000 |
| 2023-11-20 | 5.430 | 5.490 | 5.250 | 5.360 | 5.360 | 8,046,000 |
| 2023-11-17 | 5.640 | 5.640 | 5.410 | 5.440 | 5.440 | 4,190,000 |
| 2023-11-16 | 5.450 | 5.710 | 5.450 | 5.570 | 5.570 | 9,042,000 |
| 2023-11-15 | 5.400 | 5.540 | 5.400 | 5.420 | 5.420 | 5,675,500 |
| 2023-11-14 | 5.270 | 5.490 | 5.080 | 5.350 | 5.350 | 5,846,000 |
| 2023-11-13 | 5.420 | 5.470 | 5.250 | 5.260 | 5.260 | 6,666,000 |
| 2023-11-10 | 5.280 | 5.640 | 5.280 | 5.420 | 5.420 | 15,935,000 |
| 2023-11-08 | 5.330 | 5.420 | 5.200 | 5.240 | 5.240 | 4,361,500 |
| 2023-11-07 | 5.730 | 5.730 | 5.310 | 5.330 | 5.330 | 6,847,500 |
| 2023-11-06 | 5.000 | 5.940 | 5.000 | 5.590 | 5.590 | 32,697,500 |
| 2023-11-03 | 4.870 | 5.030 | 4.850 | 4.940 | 4.940 | 2,854,000 |
| 2023-11-02 | 4.910 | 4.950 | 4.850 | 4.870 | 4.870 | 3,124,500 |
| 2023-11-01 | 4.980 | 5.060 | 4.890 | 4.900 | 4.900 | 2,241,000 |
| 2023-10-31 | 4.900 | 4.990 | 4.860 | 4.890 | 4.890 | 1,229,000 |
| 2023-10-30 | 4.950 | 5.020 | 4.820 | 4.880 | 4.880 | 1,840,000 |
| 2023-10-27 | 4.920 | 4.960 | 4.800 | 4.840 | 4.840 | 1,903,000 |
| 2023-10-26 | 4.960 | 5.080 | 4.900 | 4.930 | 4.930 | 2,756,500 |
| 2023-10-25 | 4.810 | 5.010 | 4.810 | 4.900 | 4.900 | 2,291,000 |
| 2023-10-24 | 5.040 | 5.040 | 4.900 | 4.920 | 4.920 | 1,072,000 |
| 2023-10-23 | 4.920 | 5.060 | 4.850 | 4.960 | 4.960 | 3,040,000 |
| 2023-10-20 | 5.070 | 5.070 | 4.850 | 4.910 | 4.910 | 3,176,000 |
| 2023-10-19 | 4.960 | 5.100 | 4.950 | 5.040 | 5.040 | 2,951,000 |
| 2023-10-18 | 5.000 | 5.140 | 4.940 | 4.970 | 4.970 | 4,406,500 |
| 2023-10-17 | 4.950 | 5.150 | 4.900 | 5.010 | 5.010 | 6,845,000 |
| 2023-10-16 | 4.940 | 5.000 | 4.840 | 4.900 | 4.900 | 3,179,500 |
| 2023-10-13 | 4.820 | 4.890 | 4.700 | 4.780 | 4.780 | 2,632,500 |
| 2023-10-12 | 4.900 | 4.930 | 4.810 | 4.810 | 4.810 | 1,458,500 |
| 2023-10-11 | 4.820 | 4.860 | 4.790 | 4.840 | 4.840 | 1,108,500 |
| 2023-10-10 | 4.740 | 4.870 | 4.730 | 4.790 | 4.790 | 2,392,000 |
| 2023-10-09 | 4.710 | 4.840 | 4.710 | 4.750 | 4.750 | 1,905,500 |
| 2023-10-06 | 4.850 | 4.950 | 4.790 | 4.830 | 4.830 | 2,350,500 |
| 2023-10-05 | 4.850 | 4.900 | 4.810 | 4.850 | 4.850 | 2,091,000 |
| 2023-10-04 | 4.850 | 4.950 | 4.800 | 4.820 | 4.820 | 2,028,000 |
| 2023-10-03 | 4.800 | 4.950 | 4.800 | 4.910 | 4.910 | 2,079,500 |
| 2023-10-02 | 4.850 | 4.990 | 4.850 | 4.890 | 4.890 | 1,287,500 |
| 2023-09-28 | 4.980 | 5.000 | 4.830 | 4.850 | 4.850 | 1,467,000 |
| 2023-09-27 | 5.020 | 5.060 | 4.880 | 4.930 | 4.930 | 1,180,000 |
| 2023-09-26 | 4.890 | 5.120 | 4.880 | 5.010 | 5.010 | 7,331,500 |
| 2023-09-25 | 4.980 | 4.980 | 4.510 | 4.810 | 4.810 | 1,225,000 |
| 2023-09-22 | 4.900 | 5.080 | 4.870 | 4.950 | 4.950 | 2,078,000 |
| 2023-09-21 | 4.890 | 4.950 | 4.760 | 4.900 | 4.900 | 1,456,500 |
| 2023-09-20 | 4.740 | 4.940 | 4.740 | 4.850 | 4.850 | 2,485,000 |
| 2023-09-19 | 4.870 | 4.870 | 4.710 | 4.810 | 4.810 | 825,500 |
| 2023-09-18 | 4.700 | 4.900 | 4.620 | 4.830 | 4.830 | 2,733,500 |
| 2023-09-15 | 4.800 | 4.900 | 4.600 | 4.630 | 4.630 | 1,611,500 |
| 2023-09-14 | 4.750 | 4.780 | 4.660 | 4.670 | 4.670 | 1,644,000 |
| 2023-09-13 | 4.800 | 4.890 | 4.710 | 4.730 | 4.730 | 2,545,500 |
| 2023-09-12 | 4.850 | 4.970 | 4.770 | 4.810 | 4.810 | 996,000 |
| 2023-09-11 | 5.010 | 5.010 | 4.700 | 4.870 | 4.870 | 1,667,000 |
| 2023-09-08 | 4.950 | 5.060 | 4.910 | 4.950 | 4.950 | 1,002,500 |
| 2023-09-07 | 4.830 | 5.020 | 4.830 | 4.970 | 4.970 | 2,619,000 |
| 2023-09-06 | 4.980 | 4.980 | 4.850 | 4.900 | 4.900 | 927,500 |
| 2023-09-05 | 5.100 | 5.150 | 4.910 | 4.940 | 4.940 | 1,239,000 |
| 2023-09-04 | 4.960 | 5.240 | 4.960 | 5.090 | 5.090 | 2,972,000 |
| 2023-09-01 | 4.890 | 4.990 | 4.840 | 4.970 | 4.970 | 1,248,500 |
| 2023-08-31 | 5.050 | 5.050 | 4.850 | 4.870 | 4.870 | 2,479,000 |
| 2023-08-30 | 5.200 | 5.240 | 5.020 | 5.030 | 5.030 | 1,300,000 |
| 2023-08-29 | 5.030 | 5.160 | 4.990 | 5.120 | 5.120 | 2,780,000 |
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.