Hascol Petroleum Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	15.950	16.330	15.850	15.920	15.920	20,480,879

← NewerPage 4 of 21 · 1,243 trading daysOlder →

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.