Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 4.930 | 5.060 | 4.900 | 4.920 | 4.920 | 964,000 |
| 2022-03-09 | 4.940 | 5.050 | 4.890 | 4.930 | 4.930 | 696,000 |
| 2022-03-08 | 4.770 | 5.090 | 4.770 | 4.900 | 4.900 | 1,351,500 |
| 2022-03-07 | 5.030 | 5.090 | 4.790 | 4.810 | 4.810 | 3,714,500 |
| 2022-03-04 | 5.190 | 5.230 | 5.020 | 5.070 | 5.070 | 1,185,000 |
| 2022-03-03 | 5.320 | 5.320 | 5.110 | 5.130 | 5.130 | 807,500 |
| 2022-03-02 | 5.150 | 5.280 | 5.100 | 5.240 | 5.240 | 1,501,500 |
| 2022-03-01 | 5.320 | 5.350 | 5.180 | 5.210 | 5.210 | 1,715,500 |
| 2022-02-28 | 5.080 | 5.200 | 5.000 | 5.160 | 5.160 | 1,041,000 |
| 2022-02-25 | 5.020 | 5.160 | 5.000 | 5.080 | 5.080 | 1,484,000 |
| 2022-02-24 | 5.290 | 5.290 | 4.990 | 5.020 | 5.020 | 4,302,500 |
| 2022-02-23 | 5.300 | 5.480 | 5.250 | 5.390 | 5.390 | 1,931,500 |
| 2022-02-22 | 5.350 | 5.430 | 5.130 | 5.250 | 5.250 | 3,586,000 |
| 2022-02-21 | 5.450 | 5.690 | 5.320 | 5.370 | 5.370 | 1,535,500 |
| 2022-02-18 | 5.420 | 5.500 | 5.380 | 5.450 | 5.450 | 1,183,000 |
| 2022-02-17 | 5.510 | 5.550 | 5.430 | 5.440 | 5.440 | 913,500 |
| 2022-02-16 | 5.550 | 5.650 | 5.480 | 5.510 | 5.510 | 1,181,000 |
| 2022-02-15 | 5.520 | 5.580 | 5.420 | 5.480 | 5.480 | 1,176,000 |
| 2022-02-14 | 5.710 | 5.710 | 5.490 | 5.500 | 5.500 | 2,251,500 |
| 2022-02-11 | 5.710 | 5.750 | 5.600 | 5.670 | 5.670 | 1,522,000 |
| 2022-02-10 | 5.810 | 5.890 | 5.700 | 5.710 | 5.710 | 3,191,500 |
| 2022-02-09 | 5.890 | 5.930 | 5.790 | 5.800 | 5.800 | 1,776,000 |
| 2022-02-08 | 5.840 | 5.970 | 5.810 | 5.890 | 5.890 | 1,256,000 |
| 2022-02-07 | 5.960 | 5.960 | 5.820 | 5.850 | 5.850 | 1,718,000 |
| 2022-02-04 | 6.100 | 6.120 | 5.950 | 5.990 | 5.990 | 1,500,000 |
| 2022-02-03 | 6.090 | 6.150 | 5.950 | 6.030 | 6.030 | 3,922,000 |
| 2022-02-02 | 5.800 | 6.070 | 5.790 | 6.000 | 6.000 | 5,420,500 |
| 2022-02-01 | 5.790 | 5.880 | 5.740 | 5.750 | 5.750 | 2,065,000 |
| 2022-01-31 | 5.770 | 5.930 | 5.750 | 5.770 | 5.770 | 1,698,000 |
| 2022-01-28 | 5.830 | 5.910 | 5.760 | 5.850 | 5.850 | 1,043,000 |
| 2022-01-27 | 5.830 | 5.840 | 5.690 | 5.790 | 5.790 | 1,704,000 |
| 2022-01-26 | 5.720 | 5.830 | 5.670 | 5.710 | 5.710 | 3,819,000 |
| 2022-01-25 | 6.000 | 6.080 | 5.810 | 5.880 | 5.880 | 6,343,500 |
| 2022-01-24 | 6.210 | 6.250 | 5.920 | 6.030 | 6.030 | 11,825,000 |
| 2022-01-21 | 6.700 | 6.800 | 6.590 | 6.670 | 6.670 | 3,818,000 |
| 2022-01-20 | 6.650 | 6.700 | 6.300 | 6.590 | 6.590 | 6,111,500 |
| 2022-01-19 | 6.700 | 6.970 | 6.510 | 6.570 | 6.570 | 9,170,000 |
| 2022-01-18 | 6.780 | 6.780 | 6.600 | 6.640 | 6.640 | 2,515,500 |
| 2022-01-17 | 6.930 | 6.950 | 6.620 | 6.680 | 6.680 | 5,403,500 |
| 2022-01-14 | 7.190 | 7.240 | 6.880 | 6.910 | 6.910 | 6,668,123 |
| 2022-01-13 | 6.890 | 7.240 | 6.770 | 7.110 | 7.110 | 23,397,461 |
| 2022-01-12 | 6.800 | 7.080 | 6.710 | 6.910 | 6.910 | 23,439,359 |
| 2022-01-11 | 6.590 | 7.080 | 6.440 | 6.730 | 6.730 | 33,122,359 |
| 2022-01-10 | 6.300 | 6.550 | 6.260 | 6.440 | 6.440 | 3,346,552 |
| 2022-01-07 | 6.290 | 6.390 | 6.270 | 6.300 | 6.300 | 1,213,718 |
| 2022-01-06 | 6.480 | 6.480 | 6.270 | 6.300 | 6.300 | 3,143,632 |
| 2022-01-05 | 6.450 | 6.690 | 6.260 | 6.400 | 6.400 | 7,044,914 |
| 2022-01-04 | 6.250 | 6.570 | 6.190 | 6.420 | 6.420 | 5,707,413 |
| 2022-01-03 | 6.210 | 6.370 | 6.210 | 6.250 | 6.250 | 3,040,296 |
| 2021-12-31 | 6.260 | 6.350 | 6.180 | 6.210 | 6.210 | 4,496,747 |
| 2021-12-30 | 6.440 | 6.490 | 6.230 | 6.260 | 6.260 | 4,154,999 |
| 2021-12-29 | 6.190 | 6.450 | 6.190 | 6.390 | 6.390 | 7,641,371 |
| 2021-12-28 | 6.160 | 6.290 | 6.150 | 6.210 | 6.210 | 1,797,638 |
| 2021-12-27 | 6.230 | 6.300 | 6.100 | 6.250 | 6.250 | 1,346,200 |
| 2021-12-24 | 6.270 | 6.280 | 6.100 | 6.150 | 6.150 | 1,050,075 |
| 2021-12-23 | 6.180 | 6.370 | 6.150 | 6.200 | 6.200 | 2,387,048 |
| 2021-12-22 | 6.250 | 6.300 | 6.160 | 6.180 | 6.180 | 1,932,936 |
| 2021-12-21 | 6.210 | 6.390 | 6.150 | 6.210 | 6.210 | 3,865,876 |
| 2021-12-20 | 6.090 | 6.380 | 6.020 | 6.240 | 6.240 | 5,078,592 |
| 2021-12-17 | 6.150 | 6.210 | 6.080 | 6.150 | 6.150 | 3,364,196 |
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.