Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 6.540 | 6.540 | 6.160 | 6.190 | 6.190 | 5,930,204 |
| 2021-12-15 | 6.200 | 6.720 | 6.080 | 6.540 | 6.540 | 19,774,260 |
| 2021-12-14 | 5.850 | 6.070 | 5.830 | 6.010 | 6.010 | 5,291,428 |
| 2021-12-13 | 6.250 | 6.320 | 5.770 | 5.850 | 5.850 | 6,720,095 |
| 2021-12-10 | 6.310 | 6.320 | 6.080 | 6.170 | 6.170 | 8,160,026 |
| 2021-12-09 | 6.750 | 6.750 | 6.300 | 6.330 | 6.330 | 12,535,110 |
| 2021-12-08 | 6.150 | 7.050 | 6.060 | 6.700 | 6.700 | 57,473,762 |
| 2021-12-07 | 6.060 | 6.210 | 5.940 | 6.050 | 6.050 | 11,357,780 |
| 2021-12-06 | 6.310 | 6.320 | 5.880 | 5.980 | 5.980 | 10,146,640 |
| 2021-12-03 | 5.700 | 5.800 | 5.350 | 5.600 | 5.600 | 3,119,821 |
| 2021-12-02 | 5.950 | 5.950 | 5.510 | 5.560 | 5.560 | 4,950,972 |
| 2021-12-01 | 5.900 | 6.040 | 5.900 | 5.920 | 5.920 | 3,093,424 |
| 2021-11-30 | 6.050 | 6.100 | 5.890 | 5.930 | 5.930 | 2,674,820 |
| 2021-11-29 | 5.900 | 6.080 | 5.850 | 6.010 | 6.010 | 4,344,314 |
| 2021-11-26 | 6.100 | 6.300 | 5.910 | 5.970 | 5.970 | 4,826,115 |
| 2021-11-25 | 6.010 | 6.350 | 6.000 | 6.070 | 6.070 | 7,225,276 |
| 2021-11-24 | 6.090 | 6.130 | 5.820 | 5.870 | 5.870 | 3,122,634 |
| 2021-11-23 | 6.290 | 6.590 | 6.000 | 6.020 | 6.020 | 12,578,150 |
| 2021-11-22 | 5.950 | 6.400 | 5.840 | 6.240 | 6.240 | 4,374,097 |
| 2021-11-19 | 5.880 | 6.040 | 5.820 | 5.960 | 5.960 | 3,923,269 |
| 2021-11-18 | 6.070 | 6.070 | 5.800 | 5.820 | 5.820 | 2,408,867 |
| 2021-11-17 | 6.300 | 6.300 | 5.900 | 5.940 | 5.940 | 5,167,116 |
| 2021-11-16 | 6.530 | 6.550 | 6.190 | 6.290 | 6.290 | 6,982,715 |
| 2021-11-15 | 5.990 | 6.890 | 5.800 | 6.530 | 6.530 | 18,579,119 |
| 2021-11-12 | 6.010 | 6.030 | 5.770 | 5.890 | 5.890 | 2,299,897 |
| 2021-11-11 | 6.070 | 6.250 | 5.860 | 5.970 | 5.970 | 5,376,131 |
| 2021-11-10 | 6.200 | 6.390 | 6.040 | 6.060 | 6.060 | 3,735,626 |
| 2021-11-09 | 6.520 | 6.520 | 5.950 | 6.020 | 6.020 | 6,703,602 |
| 2021-11-08 | 6.940 | 6.940 | 6.430 | 6.490 | 6.490 | 10,893,320 |
| 2021-11-05 | 6.010 | 6.800 | 6.000 | 6.600 | 6.600 | 23,032,080 |
| 2021-11-04 | 6.050 | 6.080 | 5.850 | 6.010 | 6.010 | 3,624,732 |
| 2021-11-03 | 5.850 | 6.280 | 5.850 | 6.020 | 6.020 | 17,309,570 |
| 2021-11-02 | 5.430 | 5.950 | 5.370 | 5.810 | 5.810 | 9,117,686 |
| 2021-11-01 | 5.430 | 5.670 | 5.400 | 5.430 | 5.430 | 2,780,398 |
| 2021-10-29 | 5.480 | 5.690 | 5.200 | 5.410 | 5.410 | 4,503,955 |
| 2021-10-28 | 5.230 | 5.360 | 5.220 | 5.290 | 5.290 | 1,237,021 |
| 2021-10-27 | 5.200 | 5.290 | 5.170 | 5.220 | 5.220 | 912,454 |
| 2021-10-26 | 5.100 | 5.180 | 5.060 | 5.100 | 5.100 | 652,869 |
| 2021-10-25 | 5.230 | 5.230 | 5.060 | 5.090 | 5.090 | 928,945 |
| 2021-10-22 | 5.380 | 5.380 | 5.110 | 5.210 | 5.210 | 1,568,826 |
| 2021-10-21 | 5.420 | 5.490 | 5.250 | 5.310 | 5.310 | 1,390,211 |
| 2021-10-20 | 5.550 | 5.750 | 5.390 | 5.420 | 5.420 | 3,505,861 |
| 2021-10-18 | 5.650 | 6.070 | 5.480 | 5.540 | 5.540 | 13,835,090 |
| 2021-10-15 | 5.250 | 5.370 | 5.050 | 5.250 | 5.250 | 5,287,638 |
| 2021-10-14 | 5.000 | 5.440 | 4.510 | 5.190 | 5.190 | 16,019,620 |
← NewerPage 21 of 21 · 1,245 trading days
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.