Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 7.000 | 7.050 | 6.830 | 6.850 | 6.850 | 4,279,000 |
| 2022-09-08 | 7.010 | 7.120 | 6.870 | 6.970 | 6.970 | 5,514,500 |
| 2022-09-07 | 7.180 | 7.200 | 6.910 | 6.940 | 6.940 | 8,625,000 |
| 2022-09-06 | 6.660 | 7.350 | 6.600 | 7.090 | 7.090 | 46,806,000 |
| 2022-09-05 | 6.480 | 6.820 | 6.400 | 6.540 | 6.540 | 12,777,500 |
| 2022-09-02 | 6.550 | 6.580 | 6.400 | 6.440 | 6.440 | 3,104,500 |
| 2022-09-01 | 6.790 | 6.850 | 6.540 | 6.560 | 6.560 | 8,240,500 |
| 2022-08-31 | 6.510 | 6.700 | 6.460 | 6.550 | 6.550 | 5,057,000 |
| 2022-08-30 | 6.690 | 6.740 | 6.460 | 6.520 | 6.520 | 7,828,500 |
| 2022-08-29 | 6.620 | 6.670 | 6.400 | 6.480 | 6.480 | 8,975,000 |
| 2022-08-26 | 6.750 | 6.840 | 6.400 | 6.580 | 6.580 | 9,618,000 |
| 2022-08-25 | 6.940 | 6.940 | 6.610 | 6.740 | 6.740 | 10,506,500 |
| 2022-08-24 | 7.050 | 7.150 | 6.750 | 6.820 | 6.820 | 27,016,500 |
| 2022-08-23 | 6.760 | 7.150 | 5.920 | 6.940 | 6.940 | 64,117,500 |
| 2022-08-22 | 6.600 | 6.840 | 6.540 | 6.590 | 6.590 | 9,885,000 |
| 2022-08-19 | 6.260 | 7.320 | 6.100 | 6.870 | 6.870 | 71,464,000 |
| 2022-08-18 | 6.680 | 6.810 | 6.260 | 6.320 | 6.320 | 14,950,000 |
| 2022-08-17 | 6.900 | 7.470 | 6.500 | 6.670 | 6.670 | 48,292,000 |
| 2022-08-16 | 6.900 | 6.900 | 6.600 | 6.900 | 6.900 | 26,139,000 |
| 2022-08-15 | 5.690 | 5.900 | 5.540 | 5.900 | 5.900 | 15,425,500 |
| 2022-08-12 | 3.990 | 4.900 | 3.910 | 4.900 | 4.900 | 22,897,500 |
| 2022-08-11 | 4.010 | 4.040 | 3.850 | 3.900 | 3.900 | 1,776,000 |
| 2022-08-10 | 4.090 | 4.100 | 4.000 | 4.020 | 4.020 | 1,097,500 |
| 2022-08-05 | 3.980 | 4.120 | 3.830 | 4.010 | 4.010 | 2,536,000 |
| 2022-08-04 | 3.950 | 3.950 | 3.830 | 3.880 | 3.880 | 456,500 |
| 2022-08-03 | 3.780 | 3.940 | 3.780 | 3.880 | 3.880 | 960,500 |
| 2022-08-02 | 3.720 | 3.850 | 3.650 | 3.780 | 3.780 | 491,500 |
| 2022-08-01 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 441,500 |
| 2022-07-29 | 3.910 | 3.930 | 3.750 | 3.840 | 3.840 | 498,500 |
| 2022-07-28 | 3.770 | 3.950 | 3.750 | 3.860 | 3.860 | 1,083,500 |
| 2022-07-27 | 3.910 | 3.910 | 3.660 | 3.710 | 3.710 | 776,000 |
| 2022-07-26 | 3.810 | 3.890 | 3.810 | 3.870 | 3.870 | 456,500 |
| 2022-07-25 | 3.820 | 3.910 | 3.810 | 3.860 | 3.860 | 273,000 |
| 2022-07-22 | 3.890 | 3.980 | 3.680 | 3.900 | 3.900 | 614,500 |
| 2022-07-21 | 4.140 | 4.140 | 3.590 | 3.670 | 3.670 | 1,768,500 |
| 2022-07-20 | 3.930 | 4.100 | 3.930 | 3.960 | 3.960 | 715,000 |
| 2022-07-19 | 4.100 | 4.150 | 3.950 | 3.980 | 3.980 | 1,030,500 |
| 2022-07-18 | 4.100 | 4.200 | 4.010 | 4.080 | 4.080 | 575,000 |
| 2022-07-15 | 4.230 | 4.300 | 4.080 | 4.100 | 4.100 | 2,707,500 |
| 2022-07-14 | 4.300 | 4.350 | 4.200 | 4.250 | 4.250 | 1,247,000 |
| 2022-07-13 | 4.210 | 4.340 | 4.150 | 4.240 | 4.240 | 1,018,000 |
| 2022-07-07 | 4.070 | 4.240 | 4.060 | 4.210 | 4.210 | 738,500 |
| 2022-07-06 | 4.140 | 4.200 | 4.110 | 4.160 | 4.160 | 319,000 |
| 2022-07-05 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 461,500 |
| 2022-07-04 | 4.240 | 4.240 | 4.100 | 4.100 | 4.100 | 412,500 |
| 2022-07-01 | 4.210 | 4.400 | 4.200 | 4.250 | 4.250 | 1,585,000 |
| 2022-06-30 | 4.270 | 4.320 | 4.180 | 4.220 | 4.220 | 1,514,000 |
| 2022-06-29 | 4.070 | 4.380 | 4.050 | 4.250 | 4.250 | 7,563,500 |
| 2022-06-28 | 4.050 | 4.160 | 4.000 | 4.010 | 4.010 | 2,051,500 |
| 2022-06-27 | 4.100 | 4.140 | 4.010 | 4.050 | 4.050 | 1,284,000 |
| 2022-06-24 | 4.250 | 4.260 | 4.000 | 4.060 | 4.060 | 3,750,000 |
| 2022-06-23 | 4.280 | 4.320 | 4.220 | 4.250 | 4.250 | 1,121,500 |
| 2022-06-22 | 4.240 | 4.270 | 4.100 | 4.230 | 4.230 | 2,365,500 |
| 2022-06-21 | 4.110 | 4.200 | 4.100 | 4.180 | 4.180 | 1,190,500 |
| 2022-06-20 | 4.200 | 4.220 | 4.080 | 4.100 | 4.100 | 988,000 |
| 2022-06-17 | 4.020 | 4.190 | 3.990 | 4.170 | 4.170 | 3,164,500 |
| 2022-06-16 | 4.060 | 4.090 | 3.960 | 3.990 | 3.990 | 1,070,500 |
| 2022-06-15 | 4.050 | 4.120 | 4.000 | 4.020 | 4.020 | 1,060,500 |
| 2022-06-14 | 4.010 | 4.060 | 3.970 | 4.040 | 4.040 | 3,212,000 |
| 2022-06-13 | 4.090 | 4.090 | 3.970 | 4.010 | 4.010 | 3,314,000 |
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.