Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 7.700 | 8.030 | 7.700 | 7.760 | 7.760 | 8,038,500 |
| 2022-12-02 | 7.880 | 8.020 | 7.660 | 7.690 | 7.690 | 7,256,000 |
| 2022-12-01 | 7.750 | 8.080 | 7.720 | 7.820 | 7.820 | 12,137,500 |
| 2022-11-30 | 7.790 | 7.800 | 7.620 | 7.660 | 7.660 | 3,593,500 |
| 2022-11-29 | 7.730 | 7.840 | 7.650 | 7.710 | 7.710 | 3,339,000 |
| 2022-11-28 | 7.750 | 7.990 | 7.610 | 7.730 | 7.730 | 12,134,500 |
| 2022-11-25 | 8.190 | 8.190 | 7.960 | 7.970 | 7.970 | 10,296,000 |
| 2022-11-24 | 7.700 | 8.090 | 7.660 | 7.960 | 7.960 | 9,135,000 |
| 2022-11-23 | 8.050 | 8.090 | 7.800 | 7.840 | 7.840 | 5,322,000 |
| 2022-11-22 | 8.110 | 8.230 | 7.950 | 7.980 | 7.980 | 15,396,000 |
| 2022-11-21 | 7.940 | 8.000 | 7.760 | 7.800 | 7.800 | 3,204,500 |
| 2022-11-18 | 7.900 | 8.100 | 7.840 | 7.880 | 7.880 | 9,850,000 |
| 2022-11-17 | 8.100 | 8.150 | 7.820 | 7.860 | 7.860 | 8,160,000 |
| 2022-11-16 | 7.830 | 8.240 | 7.830 | 8.040 | 8.040 | 16,148,500 |
| 2022-11-15 | 7.950 | 7.990 | 7.710 | 7.790 | 7.790 | 7,900,000 |
| 2022-11-14 | 7.700 | 8.190 | 7.600 | 7.880 | 7.880 | 26,558,500 |
| 2022-11-11 | 7.760 | 7.760 | 7.510 | 7.610 | 7.610 | 11,717,500 |
| 2022-11-10 | 7.950 | 8.450 | 7.560 | 7.680 | 7.680 | 41,553,000 |
| 2022-11-08 | 8.350 | 8.470 | 7.810 | 7.870 | 7.870 | 13,439,500 |
| 2022-11-07 | 8.600 | 8.690 | 8.140 | 8.210 | 8.210 | 16,646,500 |
| 2022-11-04 | 8.300 | 8.890 | 8.110 | 8.390 | 8.390 | 73,150,000 |
| 2022-11-03 | 7.690 | 8.340 | 7.560 | 8.340 | 8.340 | 78,510,492 |
| 2022-11-02 | 6.560 | 7.520 | 6.430 | 7.340 | 7.340 | 55,741,500 |
| 2022-11-01 | 6.280 | 6.590 | 6.280 | 6.520 | 6.520 | 4,096,000 |
| 2022-10-31 | 6.200 | 6.340 | 6.200 | 6.260 | 6.260 | 2,778,500 |
| 2022-10-28 | 6.490 | 6.490 | 6.140 | 6.160 | 6.160 | 5,027,500 |
| 2022-10-27 | 6.420 | 6.550 | 6.310 | 6.410 | 6.410 | 5,342,000 |
| 2022-10-26 | 6.610 | 6.770 | 6.350 | 6.390 | 6.390 | 11,764,500 |
| 2022-10-25 | 6.750 | 7.090 | 6.740 | 6.810 | 6.810 | 35,212,500 |
| 2022-10-24 | 6.710 | 6.810 | 6.550 | 6.690 | 6.690 | 9,030,000 |
| 2022-10-21 | 6.800 | 6.860 | 6.530 | 6.570 | 6.570 | 12,157,000 |
| 2022-10-20 | 6.400 | 6.870 | 6.400 | 6.730 | 6.730 | 31,433,000 |
| 2022-10-19 | 6.350 | 6.450 | 6.310 | 6.400 | 6.400 | 2,984,000 |
| 2022-10-18 | 6.450 | 6.500 | 6.310 | 6.330 | 6.330 | 3,524,000 |
| 2022-10-17 | 6.450 | 6.600 | 6.310 | 6.340 | 6.340 | 5,310,500 |
| 2022-10-14 | 6.420 | 6.640 | 6.300 | 6.470 | 6.470 | 9,156,000 |
| 2022-10-13 | 6.260 | 6.420 | 6.250 | 6.380 | 6.380 | 2,186,000 |
| 2022-10-12 | 6.340 | 6.340 | 6.220 | 6.240 | 6.240 | 2,097,500 |
| 2022-10-11 | 6.430 | 6.490 | 6.270 | 6.310 | 6.310 | 2,387,000 |
| 2022-10-10 | 6.520 | 6.610 | 6.380 | 6.430 | 6.430 | 2,999,500 |
| 2022-10-07 | 6.420 | 6.550 | 6.350 | 6.410 | 6.410 | 5,239,000 |
| 2022-10-06 | 6.400 | 6.650 | 6.280 | 6.420 | 6.420 | 9,505,000 |
| 2022-10-05 | 6.300 | 6.480 | 6.120 | 6.280 | 6.280 | 10,067,000 |
| 2022-10-04 | 6.440 | 6.600 | 6.340 | 6.360 | 6.360 | 4,195,500 |
| 2022-10-03 | 6.480 | 6.680 | 6.420 | 6.440 | 6.440 | 9,038,500 |
| 2022-09-30 | 6.300 | 6.490 | 6.240 | 6.330 | 6.330 | 2,317,500 |
| 2022-09-29 | 6.300 | 6.470 | 6.250 | 6.390 | 6.390 | 2,925,500 |
| 2022-09-28 | 6.600 | 6.600 | 6.260 | 6.300 | 6.300 | 4,206,000 |
| 2022-09-27 | 6.600 | 6.690 | 6.480 | 6.500 | 6.500 | 4,722,500 |
| 2022-09-26 | 6.520 | 6.690 | 6.500 | 6.550 | 6.550 | 5,583,000 |
| 2022-09-23 | 6.850 | 7.150 | 6.250 | 6.500 | 6.500 | 29,827,000 |
| 2022-09-22 | 6.750 | 6.880 | 6.600 | 6.820 | 6.820 | 4,113,500 |
| 2022-09-21 | 6.950 | 6.950 | 6.710 | 6.740 | 6.740 | 4,275,000 |
| 2022-09-20 | 6.820 | 7.010 | 6.590 | 6.830 | 6.830 | 8,874,500 |
| 2022-09-19 | 6.990 | 7.060 | 6.750 | 6.800 | 6.800 | 10,783,000 |
| 2022-09-16 | 6.450 | 7.060 | 6.150 | 6.920 | 6.920 | 26,089,500 |
| 2022-09-15 | 6.610 | 6.660 | 6.400 | 6.420 | 6.420 | 7,212,000 |
| 2022-09-14 | 6.560 | 6.810 | 6.520 | 6.570 | 6.570 | 8,587,500 |
| 2022-09-13 | 6.680 | 6.990 | 6.640 | 6.810 | 6.810 | 10,214,500 |
| 2022-09-12 | 6.820 | 6.920 | 6.520 | 6.600 | 6.600 | 4,976,000 |
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.