Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 5.400 | 5.400 | 5.220 | 5.250 | 5.250 | 1,114,500 |
| 2023-02-24 | 5.410 | 5.450 | 5.250 | 5.300 | 5.300 | 1,704,000 |
| 2023-02-23 | 5.610 | 5.670 | 5.390 | 5.420 | 5.420 | 1,860,000 |
| 2023-02-22 | 5.500 | 5.700 | 5.500 | 5.610 | 5.610 | 2,065,500 |
| 2023-02-21 | 5.710 | 5.920 | 5.500 | 5.550 | 5.550 | 3,401,000 |
| 2023-02-20 | 5.810 | 5.890 | 5.500 | 5.590 | 5.590 | 2,543,000 |
| 2023-02-17 | 5.860 | 5.960 | 5.810 | 5.830 | 5.830 | 861,500 |
| 2023-02-16 | 5.910 | 6.100 | 5.880 | 5.900 | 5.900 | 870,500 |
| 2023-02-15 | 5.900 | 5.970 | 5.850 | 5.910 | 5.910 | 798,000 |
| 2023-02-14 | 6.050 | 6.080 | 5.890 | 5.910 | 5.910 | 1,803,500 |
| 2023-02-13 | 6.010 | 6.140 | 5.900 | 5.950 | 5.950 | 2,288,000 |
| 2023-02-10 | 6.150 | 6.260 | 6.000 | 6.040 | 6.040 | 6,282,000 |
| 2023-02-09 | 5.990 | 6.620 | 5.970 | 6.230 | 6.230 | 25,253,500 |
| 2023-02-08 | 5.860 | 6.060 | 5.800 | 5.930 | 5.930 | 1,917,500 |
| 2023-02-07 | 5.970 | 6.160 | 5.920 | 5.990 | 5.990 | 5,505,000 |
| 2023-02-06 | 5.900 | 6.120 | 5.900 | 6.040 | 6.040 | 2,982,000 |
| 2023-02-03 | 5.920 | 6.000 | 5.800 | 5.820 | 5.820 | 1,817,000 |
| 2023-02-02 | 6.070 | 6.070 | 5.800 | 5.900 | 5.900 | 1,805,000 |
| 2023-02-01 | 6.070 | 6.120 | 5.950 | 6.000 | 6.000 | 1,580,500 |
| 2023-01-31 | 6.070 | 6.140 | 5.970 | 6.000 | 6.000 | 1,808,500 |
| 2023-01-30 | 6.080 | 6.200 | 5.950 | 5.980 | 5.980 | 3,138,000 |
| 2023-01-27 | 6.220 | 6.280 | 5.890 | 5.950 | 5.950 | 3,997,500 |
| 2023-01-26 | 6.230 | 6.450 | 6.130 | 6.220 | 6.220 | 6,124,000 |
| 2023-01-25 | 6.100 | 6.260 | 6.050 | 6.110 | 6.110 | 4,173,000 |
| 2023-01-24 | 5.810 | 6.100 | 5.810 | 6.060 | 6.060 | 2,527,000 |
| 2023-01-23 | 5.800 | 5.940 | 5.680 | 5.790 | 5.790 | 1,703,500 |
| 2023-01-20 | 6.030 | 6.110 | 5.800 | 5.880 | 5.880 | 1,958,500 |
| 2023-01-19 | 6.130 | 6.170 | 6.000 | 6.050 | 6.050 | 3,685,500 |
| 2023-01-18 | 6.030 | 6.290 | 5.840 | 6.060 | 6.060 | 6,785,000 |
| 2023-01-17 | 6.600 | 6.750 | 5.940 | 6.000 | 6.000 | 7,077,000 |
| 2023-01-16 | 6.580 | 6.850 | 6.510 | 6.580 | 6.580 | 7,841,500 |
| 2023-01-13 | 6.210 | 6.990 | 6.100 | 6.620 | 6.620 | 25,154,500 |
| 2023-01-12 | 6.450 | 6.570 | 6.280 | 6.330 | 6.330 | 2,715,000 |
| 2023-01-11 | 6.570 | 6.660 | 6.350 | 6.410 | 6.410 | 2,154,500 |
| 2023-01-10 | 6.310 | 6.720 | 6.310 | 6.490 | 6.490 | 7,979,000 |
| 2023-01-09 | 6.250 | 6.410 | 6.090 | 6.200 | 6.200 | 2,805,500 |
| 2023-01-06 | 6.510 | 6.570 | 6.400 | 6.440 | 6.440 | 2,779,500 |
| 2023-01-05 | 6.460 | 6.650 | 6.460 | 6.490 | 6.490 | 2,430,500 |
| 2023-01-04 | 6.650 | 6.800 | 6.410 | 6.470 | 6.470 | 3,385,000 |
| 2023-01-03 | 7.000 | 7.150 | 6.560 | 6.640 | 6.640 | 20,576,000 |
| 2023-01-02 | 5.650 | 6.610 | 5.550 | 6.610 | 6.610 | 12,226,500 |
| 2022-12-30 | 5.850 | 5.850 | 5.550 | 5.610 | 5.610 | 1,654,500 |
| 2022-12-29 | 5.650 | 5.790 | 5.600 | 5.720 | 5.720 | 1,683,000 |
| 2022-12-28 | 6.020 | 6.020 | 5.510 | 5.560 | 5.560 | 3,470,500 |
| 2022-12-27 | 6.150 | 6.150 | 5.850 | 5.900 | 5.900 | 1,597,500 |
| 2022-12-26 | 5.950 | 6.190 | 5.950 | 6.110 | 6.110 | 1,939,000 |
| 2022-12-23 | 6.020 | 6.140 | 5.800 | 5.930 | 5.930 | 4,469,500 |
| 2022-12-22 | 5.450 | 6.200 | 5.400 | 6.070 | 6.070 | 9,234,500 |
| 2022-12-21 | 5.270 | 5.680 | 5.150 | 5.400 | 5.400 | 6,750,000 |
| 2022-12-20 | 6.090 | 6.100 | 5.130 | 5.260 | 5.260 | 12,525,000 |
| 2022-12-19 | 6.650 | 6.680 | 5.840 | 6.090 | 6.090 | 9,454,500 |
| 2022-12-16 | 7.120 | 7.140 | 6.750 | 6.800 | 6.800 | 5,301,000 |
| 2022-12-15 | 7.480 | 7.500 | 7.030 | 7.110 | 7.110 | 7,910,000 |
| 2022-12-14 | 7.450 | 7.550 | 7.350 | 7.430 | 7.430 | 3,970,500 |
| 2022-12-13 | 7.680 | 7.780 | 7.430 | 7.480 | 7.480 | 3,812,500 |
| 2022-12-12 | 7.720 | 7.920 | 7.660 | 7.700 | 7.700 | 4,211,000 |
| 2022-12-09 | 7.710 | 7.830 | 7.650 | 7.670 | 7.670 | 2,783,000 |
| 2022-12-08 | 8.000 | 8.060 | 7.680 | 7.710 | 7.710 | 13,059,000 |
| 2022-12-07 | 7.840 | 8.080 | 7.760 | 7.910 | 7.910 | 11,046,500 |
| 2022-12-06 | 7.910 | 7.910 | 7.610 | 7.760 | 7.760 | 3,643,000 |
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.