Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 4.820 | 4.820 | 4.650 | 4.690 | 4.690 | 1,889,000 |
| 2023-05-29 | 4.800 | 4.980 | 4.500 | 4.710 | 4.710 | 2,825,500 |
| 2023-05-26 | 4.850 | 4.950 | 4.760 | 4.800 | 4.800 | 1,581,000 |
| 2023-05-25 | 5.220 | 5.250 | 4.910 | 4.980 | 4.980 | 4,559,500 |
| 2023-05-24 | 4.350 | 5.330 | 4.350 | 5.220 | 5.220 | 21,513,500 |
| 2023-05-23 | 4.550 | 4.600 | 4.280 | 4.360 | 4.360 | 2,326,500 |
| 2023-05-22 | 4.540 | 4.670 | 4.500 | 4.520 | 4.520 | 782,000 |
| 2023-05-19 | 4.720 | 4.720 | 4.530 | 4.640 | 4.640 | 686,500 |
| 2023-05-18 | 4.620 | 4.730 | 4.600 | 4.620 | 4.620 | 2,353,500 |
| 2023-05-17 | 4.900 | 4.900 | 4.720 | 4.780 | 4.780 | 909,000 |
| 2023-05-16 | 4.850 | 4.920 | 4.820 | 4.840 | 4.840 | 706,500 |
| 2023-05-15 | 4.730 | 4.840 | 4.720 | 4.770 | 4.770 | 910,000 |
| 2023-05-12 | 4.850 | 4.870 | 4.720 | 4.840 | 4.840 | 1,332,000 |
| 2023-05-11 | 4.900 | 4.950 | 4.800 | 4.830 | 4.830 | 1,218,000 |
| 2023-05-10 | 4.900 | 4.960 | 4.800 | 4.840 | 4.840 | 1,469,000 |
| 2023-05-09 | 5.000 | 5.160 | 4.860 | 4.930 | 4.930 | 7,874,000 |
| 2023-05-08 | 5.290 | 5.350 | 5.200 | 5.220 | 5.220 | 1,436,000 |
| 2023-05-05 | 5.260 | 5.350 | 5.220 | 5.260 | 5.260 | 1,725,000 |
| 2023-05-04 | 5.400 | 5.440 | 5.250 | 5.260 | 5.260 | 2,188,000 |
| 2023-05-03 | 5.420 | 5.490 | 5.300 | 5.320 | 5.320 | 2,012,000 |
| 2023-05-02 | 5.500 | 5.530 | 5.390 | 5.420 | 5.420 | 2,540,500 |
| 2023-04-28 | 5.560 | 5.560 | 5.370 | 5.410 | 5.410 | 1,268,500 |
| 2023-04-27 | 5.600 | 5.600 | 5.400 | 5.470 | 5.470 | 1,758,500 |
| 2023-04-26 | 5.430 | 5.650 | 5.360 | 5.580 | 5.580 | 4,554,500 |
| 2023-04-20 | 5.200 | 5.450 | 5.200 | 5.370 | 5.370 | 7,486,000 |
| 2023-04-19 | 5.560 | 5.720 | 5.550 | 5.630 | 5.630 | 753,000 |
| 2023-04-18 | 5.640 | 5.750 | 5.500 | 5.550 | 5.550 | 2,759,500 |
| 2023-04-17 | 5.800 | 5.800 | 5.630 | 5.710 | 5.710 | 714,000 |
| 2023-04-13 | 5.870 | 5.920 | 5.740 | 5.770 | 5.770 | 1,436,000 |
| 2023-04-12 | 5.710 | 5.820 | 5.710 | 5.800 | 5.800 | 1,099,500 |
| 2023-04-11 | 5.800 | 5.870 | 5.690 | 5.740 | 5.740 | 1,677,500 |
| 2023-04-10 | 5.800 | 5.880 | 5.770 | 5.800 | 5.800 | 1,735,000 |
| 2023-04-07 | 5.990 | 6.020 | 5.840 | 5.860 | 5.860 | 1,193,000 |
| 2023-04-06 | 5.850 | 6.040 | 5.810 | 5.900 | 5.900 | 3,880,500 |
| 2023-04-05 | 6.030 | 6.120 | 5.810 | 5.860 | 5.860 | 3,422,000 |
| 2023-04-04 | 5.860 | 6.220 | 5.860 | 5.970 | 5.970 | 5,786,000 |
| 2023-04-03 | 5.860 | 5.950 | 5.800 | 5.870 | 5.870 | 1,407,500 |
| 2023-03-31 | 5.980 | 6.180 | 5.670 | 5.930 | 5.930 | 4,865,500 |
| 2023-03-30 | 5.650 | 5.750 | 5.600 | 5.670 | 5.670 | 890,500 |
| 2023-03-29 | 5.800 | 5.800 | 5.650 | 5.680 | 5.680 | 2,081,000 |
| 2023-03-28 | 5.830 | 5.930 | 5.770 | 5.800 | 5.800 | 515,000 |
| 2023-03-27 | 5.700 | 5.950 | 5.700 | 5.820 | 5.820 | 1,103,000 |
| 2023-03-24 | 5.840 | 5.890 | 5.700 | 5.710 | 5.710 | 1,161,000 |
| 2023-03-22 | 6.200 | 6.240 | 5.800 | 5.860 | 5.860 | 4,387,500 |
| 2023-03-21 | 6.060 | 6.300 | 6.060 | 6.130 | 6.130 | 4,470,500 |
| 2023-03-20 | 6.350 | 6.390 | 6.110 | 6.150 | 6.150 | 2,108,000 |
| 2023-03-17 | 6.350 | 6.500 | 6.200 | 6.320 | 6.320 | 9,153,000 |
| 2023-03-16 | 6.530 | 6.560 | 6.280 | 6.310 | 6.310 | 4,705,000 |
| 2023-03-15 | 6.380 | 6.550 | 6.250 | 6.440 | 6.440 | 12,320,500 |
| 2023-03-14 | 6.130 | 6.650 | 6.010 | 6.350 | 6.350 | 26,653,000 |
| 2023-03-13 | 6.250 | 6.640 | 6.020 | 6.140 | 6.140 | 42,448,000 |
| 2023-03-10 | 5.530 | 5.850 | 5.500 | 5.640 | 5.640 | 5,509,000 |
| 2023-03-09 | 5.600 | 5.840 | 5.490 | 5.530 | 5.530 | 10,869,500 |
| 2023-03-08 | 5.130 | 5.720 | 5.080 | 5.570 | 5.570 | 14,417,000 |
| 2023-03-07 | 5.100 | 5.160 | 5.050 | 5.070 | 5.070 | 981,500 |
| 2023-03-06 | 5.100 | 5.320 | 5.060 | 5.100 | 5.100 | 3,384,500 |
| 2023-03-03 | 4.970 | 5.160 | 4.970 | 5.100 | 5.100 | 3,452,000 |
| 2023-03-02 | 5.110 | 5.310 | 5.020 | 5.030 | 5.030 | 3,643,000 |
| 2023-03-01 | 5.200 | 5.250 | 4.950 | 5.070 | 5.070 | 3,317,000 |
| 2023-02-28 | 5.300 | 5.350 | 5.200 | 5.220 | 5.220 | 1,058,000 |
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.