Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 25.090 | 26.000 | 24.800 | 24.980 | 24.980 | 25,841,131 |
| 2026-01-23 | 25.900 | 26.120 | 24.500 | 24.800 | 24.800 | 42,142,224 |
| 2026-01-22 | 28.000 | 28.870 | 25.250 | 26.110 | 26.110 | 131,515,249 |
| 2026-01-21 | 28.490 | 29.300 | 27.500 | 28.050 | 28.050 | 100,762,529 |
| 2026-01-20 | 25.500 | 27.470 | 22.850 | 27.470 | 27.470 | 113,002,602 |
| 2026-01-19 | 24.970 | 24.970 | 24.830 | 24.970 | 24.970 | 13,158,230 |
| 2026-01-16 | 22.480 | 22.700 | 21.900 | 22.700 | 22.700 | 21,777,250 |
| 2026-01-15 | 19.800 | 20.950 | 19.350 | 20.640 | 20.640 | 62,650,402 |
| 2026-01-14 | 20.820 | 21.190 | 19.100 | 19.550 | 19.550 | 22,322,536 |
| 2026-01-13 | 20.690 | 21.100 | 20.300 | 20.670 | 20.670 | 24,638,660 |
| 2026-01-12 | 20.300 | 21.410 | 19.760 | 20.360 | 20.360 | 47,261,168 |
| 2026-01-09 | 20.690 | 21.740 | 19.900 | 20.180 | 20.180 | 68,348,929 |
| 2026-01-08 | 19.050 | 20.150 | 19.050 | 20.150 | 20.150 | 59,909,175 |
| 2026-01-07 | 17.200 | 18.810 | 16.720 | 18.320 | 18.320 | 58,647,439 |
| 2026-01-06 | 17.300 | 17.500 | 16.750 | 17.100 | 17.100 | 19,821,900 |
| 2026-01-05 | 16.400 | 17.650 | 16.330 | 17.220 | 17.220 | 63,514,102 |
| 2026-01-02 | 16.000 | 16.450 | 16.000 | 16.330 | 16.330 | 15,950,049 |
| 2026-01-01 | 15.800 | 16.250 | 15.800 | 15.960 | 15.960 | 8,015,787 |
| 2025-12-31 | 16.140 | 16.140 | 15.700 | 15.840 | 15.840 | 6,930,894 |
| 2025-12-30 | 16.220 | 16.420 | 15.960 | 16.010 | 16.010 | 12,649,860 |
| 2025-12-29 | 16.050 | 16.440 | 16.000 | 16.220 | 16.220 | 15,214,720 |
| 2025-12-26 | 15.640 | 16.250 | 15.540 | 16.040 | 16.040 | 29,718,301 |
| 2025-12-24 | 15.350 | 15.750 | 15.110 | 15.540 | 15.540 | 8,050,545 |
| 2025-12-23 | 15.250 | 15.810 | 15.200 | 15.260 | 15.260 | 12,939,840 |
| 2025-12-22 | 14.920 | 15.740 | 14.700 | 15.150 | 15.150 | 12,841,560 |
| 2025-12-19 | 15.220 | 15.400 | 14.700 | 14.940 | 14.940 | 9,152,145 |
| 2025-12-18 | 16.090 | 16.230 | 15.170 | 15.220 | 15.220 | 37,077,121 |
| 2025-12-17 | 14.250 | 15.640 | 14.060 | 15.630 | 15.630 | 83,921,872 |
| 2025-12-16 | 14.850 | 15.080 | 14.130 | 14.220 | 14.220 | 12,081,730 |
| 2025-12-15 | 14.050 | 14.900 | 14.050 | 14.730 | 14.730 | 24,589,039 |
| 2025-12-12 | 14.030 | 14.240 | 13.980 | 14.010 | 14.010 | 4,985,859 |
| 2025-12-11 | 14.610 | 14.700 | 14.010 | 14.070 | 14.070 | 9,530,487 |
| 2025-12-10 | 14.130 | 14.880 | 14.020 | 14.380 | 14.380 | 25,220,258 |
| 2025-12-09 | 14.230 | 14.300 | 13.820 | 13.930 | 13.930 | 5,558,404 |
| 2025-12-08 | 14.100 | 14.450 | 14.000 | 14.030 | 14.030 | 5,296,262 |
| 2025-12-05 | 14.000 | 14.250 | 13.970 | 14.030 | 14.030 | 6,935,894 |
| 2025-12-04 | 13.850 | 14.150 | 13.650 | 13.910 | 13.910 | 4,454,208 |
| 2025-12-03 | 14.000 | 14.100 | 13.750 | 13.790 | 13.790 | 2,527,154 |
| 2025-12-02 | 14.200 | 14.540 | 13.890 | 13.950 | 13.950 | 9,895,203 |
| 2025-12-01 | 13.800 | 14.420 | 13.650 | 14.210 | 14.210 | 9,923,119 |
| 2025-11-28 | 13.770 | 13.900 | 13.610 | 13.680 | 13.680 | 3,846,947 |
| 2025-11-27 | 13.650 | 13.900 | 13.610 | 13.770 | 13.770 | 3,427,789 |
| 2025-11-26 | 14.020 | 14.020 | 13.510 | 13.670 | 13.670 | 7,263,431 |
| 2025-11-25 | 14.220 | 14.380 | 13.900 | 13.960 | 13.960 | 5,989,885 |
| 2025-11-24 | 14.260 | 14.490 | 14.120 | 14.180 | 14.180 | 3,357,439 |
| 2025-11-21 | 14.500 | 14.700 | 13.920 | 14.320 | 14.320 | 15,335,416 |
| 2025-11-20 | 14.600 | 14.800 | 14.300 | 14.460 | 14.460 | 11,378,348 |
| 2025-11-19 | 14.600 | 14.780 | 14.300 | 14.320 | 14.320 | 5,683,402 |
| 2025-11-18 | 14.700 | 14.850 | 14.440 | 14.550 | 14.550 | 10,806,070 |
| 2025-11-17 | 14.950 | 14.950 | 14.500 | 14.580 | 14.580 | 10,065,610 |
| 2025-11-14 | 14.000 | 14.850 | 13.620 | 14.550 | 14.550 | 19,781,976 |
| 2025-11-13 | 14.950 | 15.120 | 13.420 | 13.820 | 13.820 | 28,529,133 |
| 2025-11-12 | 15.190 | 15.300 | 14.670 | 14.790 | 14.790 | 12,783,030 |
| 2025-11-11 | 15.780 | 15.950 | 14.750 | 14.880 | 14.880 | 27,255,900 |
| 2025-11-10 | 15.620 | 15.900 | 15.390 | 15.680 | 15.680 | 16,679,891 |
| 2025-11-07 | 15.990 | 16.090 | 15.400 | 15.580 | 15.580 | 46,489,979 |
| 2025-11-06 | 16.480 | 16.500 | 15.870 | 16.010 | 16.010 | 43,057,038 |
| 2025-11-05 | 14.630 | 16.420 | 14.510 | 15.860 | 15.860 | 66,465,077 |
| 2025-11-04 | 16.560 | 16.640 | 15.360 | 15.360 | 15.360 | 67,833,953 |
| 2025-11-03 | 16.050 | 17.510 | 15.900 | 17.070 | 17.070 | 119,510,492 |
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.