Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 5.060 | 5.250 | 5.020 | 5.080 | 5.080 | 2,993,500 |
| 2023-08-25 | 5.130 | 5.180 | 5.000 | 5.020 | 5.020 | 1,727,500 |
| 2023-08-24 | 5.280 | 5.280 | 5.100 | 5.130 | 5.130 | 787,500 |
| 2023-08-23 | 5.230 | 5.270 | 5.060 | 5.130 | 5.130 | 934,000 |
| 2023-08-22 | 5.300 | 5.320 | 5.210 | 5.220 | 5.220 | 1,278,500 |
| 2023-08-21 | 5.420 | 5.420 | 5.250 | 5.250 | 5.250 | 1,564,000 |
| 2023-08-18 | 5.340 | 5.380 | 5.280 | 5.330 | 5.330 | 1,235,000 |
| 2023-08-17 | 5.290 | 5.350 | 5.240 | 5.270 | 5.270 | 2,307,000 |
| 2023-08-16 | 5.420 | 5.500 | 5.300 | 5.310 | 5.310 | 1,983,500 |
| 2023-08-15 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 1,517,000 |
| 2023-08-11 | 5.580 | 5.650 | 5.350 | 5.400 | 5.400 | 5,341,500 |
| 2023-08-10 | 5.690 | 5.690 | 5.460 | 5.490 | 5.490 | 2,379,500 |
| 2023-08-09 | 5.650 | 5.790 | 5.520 | 5.610 | 5.610 | 4,630,000 |
| 2023-08-08 | 5.720 | 5.720 | 5.500 | 5.520 | 5.520 | 3,368,500 |
| 2023-08-07 | 5.800 | 5.850 | 5.650 | 5.680 | 5.680 | 7,122,500 |
| 2023-08-04 | 5.800 | 6.050 | 5.790 | 5.830 | 5.830 | 14,279,500 |
| 2023-08-03 | 5.900 | 5.980 | 5.590 | 5.740 | 5.740 | 14,048,000 |
| 2023-08-02 | 5.900 | 5.990 | 5.800 | 5.860 | 5.860 | 4,404,000 |
| 2023-08-01 | 5.880 | 6.060 | 5.850 | 5.880 | 5.880 | 12,258,500 |
| 2023-07-31 | 5.980 | 6.000 | 5.800 | 5.840 | 5.840 | 5,539,000 |
| 2023-07-27 | 6.050 | 6.290 | 5.860 | 5.910 | 5.910 | 23,928,500 |
| 2023-07-26 | 5.830 | 5.950 | 5.770 | 5.820 | 5.820 | 5,691,000 |
| 2023-07-25 | 5.880 | 5.980 | 5.720 | 5.750 | 5.750 | 3,640,000 |
| 2023-07-24 | 5.840 | 5.950 | 5.700 | 5.800 | 5.800 | 13,407,500 |
| 2023-07-21 | 5.610 | 5.880 | 5.600 | 5.660 | 5.660 | 8,903,500 |
| 2023-07-20 | 5.600 | 5.750 | 5.500 | 5.610 | 5.610 | 4,714,000 |
| 2023-07-19 | 5.630 | 5.770 | 5.510 | 5.540 | 5.540 | 4,667,000 |
| 2023-07-18 | 5.610 | 5.750 | 5.510 | 5.590 | 5.590 | 3,588,000 |
| 2023-07-17 | 5.560 | 5.890 | 5.560 | 5.680 | 5.680 | 4,459,000 |
| 2023-07-14 | 5.600 | 5.730 | 5.550 | 5.580 | 5.580 | 1,507,500 |
| 2023-07-13 | 5.750 | 5.850 | 5.560 | 5.590 | 5.590 | 4,338,500 |
| 2023-07-12 | 5.900 | 5.930 | 5.680 | 5.710 | 5.710 | 4,668,000 |
| 2023-07-11 | 5.810 | 5.990 | 5.750 | 5.780 | 5.780 | 6,447,500 |
| 2023-07-10 | 5.670 | 5.900 | 5.550 | 5.760 | 5.760 | 7,400,000 |
| 2023-07-07 | 5.640 | 5.670 | 5.550 | 5.590 | 5.590 | 1,673,000 |
| 2023-07-06 | 5.620 | 5.780 | 5.600 | 5.620 | 5.620 | 3,242,000 |
| 2023-07-05 | 5.770 | 5.890 | 5.610 | 5.670 | 5.670 | 4,379,500 |
| 2023-07-04 | 6.040 | 6.040 | 5.700 | 5.740 | 5.740 | 3,618,000 |
| 2023-07-03 | 6.000 | 6.130 | 5.850 | 6.000 | 6.000 | 10,241,000 |
| 2023-06-27 | 5.650 | 5.750 | 5.500 | 5.550 | 5.550 | 4,258,000 |
| 2023-06-26 | 5.250 | 5.680 | 5.250 | 5.510 | 5.510 | 5,656,000 |
| 2023-06-23 | 5.510 | 5.580 | 5.100 | 5.220 | 5.220 | 3,180,500 |
| 2023-06-22 | 5.600 | 5.700 | 5.520 | 5.540 | 5.540 | 1,278,500 |
| 2023-06-21 | 5.780 | 5.860 | 5.550 | 5.580 | 5.580 | 2,199,500 |
| 2023-06-20 | 5.700 | 5.870 | 5.550 | 5.750 | 5.750 | 6,737,000 |
| 2023-06-19 | 5.880 | 5.990 | 5.630 | 5.660 | 5.660 | 3,967,000 |
| 2023-06-16 | 5.550 | 6.090 | 5.550 | 5.840 | 5.840 | 16,293,500 |
| 2023-06-15 | 5.700 | 5.880 | 5.560 | 5.620 | 5.620 | 7,263,000 |
| 2023-06-14 | 5.990 | 6.150 | 5.650 | 5.710 | 5.710 | 22,653,000 |
| 2023-06-13 | 5.800 | 6.090 | 5.500 | 5.850 | 5.850 | 14,363,000 |
| 2023-06-12 | 5.300 | 5.950 | 5.300 | 5.690 | 5.690 | 16,367,000 |
| 2023-06-09 | 5.190 | 5.650 | 5.050 | 5.390 | 5.390 | 9,824,500 |
| 2023-06-08 | 5.050 | 5.250 | 4.970 | 5.160 | 5.160 | 6,313,500 |
| 2023-06-07 | 4.900 | 5.190 | 4.830 | 5.050 | 5.050 | 5,166,000 |
| 2023-06-06 | 4.780 | 4.930 | 4.770 | 4.820 | 4.820 | 2,940,000 |
| 2023-06-05 | 4.690 | 4.930 | 4.640 | 4.780 | 4.780 | 4,674,000 |
| 2023-06-02 | 4.700 | 4.800 | 4.590 | 4.610 | 4.610 | 1,884,500 |
| 2023-06-01 | 4.620 | 4.700 | 4.550 | 4.660 | 4.660 | 1,053,000 |
| 2023-05-31 | 4.800 | 4.800 | 4.570 | 4.590 | 4.590 | 3,018,000 |
| 2023-05-30 | 4.820 | 4.820 | 4.650 | 4.690 | 4.690 | 1,889,000 |
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.