Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.810 | 11.090 | 10.750 | 10.900 | 10.900 | 13,785,504 |
| 2025-08-06 | 10.890 | 11.020 | 10.750 | 10.790 | 10.790 | 2,498,417 |
| 2025-08-05 | 10.900 | 11.100 | 10.770 | 10.810 | 10.810 | 4,538,487 |
| 2025-08-04 | 10.690 | 11.110 | 10.600 | 10.910 | 10.910 | 11,108,770 |
| 2025-08-01 | 10.590 | 10.800 | 10.490 | 10.590 | 10.590 | 2,745,250 |
| 2025-07-31 | 10.580 | 10.770 | 10.350 | 10.460 | 10.460 | 2,602,504 |
| 2025-07-30 | 10.720 | 10.770 | 10.360 | 10.480 | 10.480 | 1,825,897 |
| 2025-07-29 | 10.350 | 11.000 | 10.350 | 10.600 | 10.600 | 4,169,292 |
| 2025-07-28 | 11.210 | 11.490 | 11.080 | 11.140 | 11.140 | 11,240,740 |
| 2025-07-25 | 10.800 | 11.320 | 10.800 | 11.180 | 11.180 | 17,357,450 |
| 2025-07-24 | 11.200 | 11.200 | 10.800 | 10.850 | 10.850 | 3,945,471 |
| 2025-07-23 | 10.710 | 11.130 | 10.700 | 11.000 | 11.000 | 15,730,314 |
| 2025-07-22 | 10.620 | 10.980 | 10.520 | 10.690 | 10.690 | 2,604,492 |
| 2025-07-21 | 10.780 | 10.990 | 10.500 | 10.580 | 10.580 | 2,408,101 |
| 2025-07-18 | 11.100 | 11.210 | 10.700 | 10.770 | 10.770 | 3,139,038 |
| 2025-07-17 | 10.920 | 11.310 | 10.920 | 11.100 | 11.100 | 7,095,938 |
| 2025-07-16 | 11.010 | 11.200 | 10.750 | 10.970 | 10.970 | 3,938,135 |
| 2025-07-15 | 11.700 | 11.890 | 11.000 | 11.030 | 11.030 | 10,618,790 |
| 2025-07-14 | 11.740 | 12.000 | 11.600 | 11.660 | 11.660 | 9,826,129 |
| 2025-07-11 | 12.110 | 12.200 | 11.670 | 11.720 | 11.720 | 19,202,510 |
| 2025-07-10 | 11.200 | 12.100 | 11.000 | 11.810 | 11.810 | 33,301,219 |
| 2025-07-09 | 11.690 | 11.740 | 11.150 | 11.200 | 11.200 | 32,001,300 |
| 2025-07-08 | 10.520 | 11.540 | 10.470 | 11.330 | 11.330 | 47,695,578 |
| 2025-07-07 | 10.600 | 10.640 | 10.380 | 10.490 | 10.490 | 11,164,070 |
| 2025-07-04 | 10.300 | 10.670 | 10.170 | 10.440 | 10.440 | 15,836,749 |
| 2025-07-03 | 10.370 | 10.530 | 10.000 | 10.190 | 10.190 | 22,479,151 |
| 2025-07-02 | 10.050 | 10.280 | 10.000 | 10.090 | 10.090 | 13,051,835 |
| 2025-07-01 | 9.740 | 10.090 | 9.730 | 9.870 | 9.870 | 11,590,740 |
| 2025-06-30 | 9.430 | 9.970 | 9.420 | 9.660 | 9.660 | 12,868,230 |
| 2025-06-27 | 9.400 | 9.550 | 9.300 | 9.430 | 9.430 | 3,324,682 |
| 2025-06-26 | 9.560 | 9.610 | 9.260 | 9.350 | 9.350 | 3,841,548 |
| 2025-06-25 | 9.600 | 9.750 | 9.400 | 9.470 | 9.470 | 4,517,298 |
| 2025-06-24 | 9.280 | 9.720 | 9.280 | 9.530 | 9.530 | 3,775,746 |
| 2025-06-23 | 9.250 | 9.980 | 8.980 | 9.040 | 9.040 | 4,589,854 |
| 2025-06-20 | 9.830 | 9.900 | 9.650 | 9.690 | 9.690 | 1,579,449 |
| 2025-06-19 | 9.860 | 10.120 | 9.680 | 9.740 | 9.740 | 2,909,186 |
| 2025-06-18 | 10.010 | 10.050 | 9.800 | 9.880 | 9.880 | 2,301,431 |
| 2025-06-17 | 10.000 | 10.380 | 9.980 | 10.010 | 10.010 | 16,433,609 |
| 2025-06-16 | 9.900 | 10.060 | 9.820 | 9.880 | 9.880 | 3,553,001 |
| 2025-06-13 | 9.900 | 9.980 | 9.700 | 9.870 | 9.870 | 4,106,481 |
| 2025-06-12 | 10.120 | 10.370 | 9.930 | 9.990 | 9.990 | 12,524,066 |
| 2025-06-11 | 9.990 | 10.130 | 9.790 | 10.020 | 10.020 | 7,901,183 |
| 2025-06-10 | 9.820 | 9.950 | 9.770 | 9.820 | 9.820 | 3,635,063 |
| 2025-06-05 | 9.900 | 10.050 | 9.800 | 9.830 | 9.830 | 3,585,007 |
| 2025-06-04 | 9.900 | 10.140 | 9.880 | 9.920 | 9.920 | 5,687,376 |
| 2025-06-03 | 9.940 | 9.970 | 9.800 | 9.880 | 9.880 | 2,229,801 |
| 2025-06-02 | 9.990 | 10.120 | 9.800 | 9.830 | 9.830 | 2,673,379 |
| 2025-05-30 | 10.040 | 10.250 | 9.980 | 9.990 | 9.990 | 3,367,660 |
| 2025-05-29 | 10.130 | 10.200 | 10.000 | 10.040 | 10.040 | 2,584,980 |
| 2025-05-27 | 10.150 | 10.280 | 9.990 | 10.030 | 10.030 | 3,522,065 |
| 2025-05-26 | 10.150 | 10.260 | 10.010 | 10.170 | 10.170 | 2,566,301 |
| 2025-05-23 | 10.080 | 10.330 | 10.000 | 10.100 | 10.100 | 3,826,538 |
| 2025-05-22 | 9.930 | 10.540 | 9.890 | 10.080 | 10.080 | 11,878,760 |
| 2025-05-21 | 9.990 | 9.990 | 9.800 | 9.900 | 9.900 | 3,453,320 |
| 2025-05-20 | 9.900 | 9.990 | 9.800 | 9.850 | 9.850 | 2,000,404 |
| 2025-05-19 | 10.100 | 10.130 | 9.830 | 9.880 | 9.880 | 1,900,251 |
| 2025-05-16 | 10.350 | 10.350 | 9.610 | 9.990 | 9.990 | 6,268,997 |
| 2025-05-15 | 10.300 | 10.400 | 10.190 | 10.280 | 10.280 | 7,701,112 |
| 2025-05-14 | 10.100 | 10.440 | 9.980 | 10.180 | 10.180 | 6,005,820 |
| 2025-05-13 | 10.010 | 10.190 | 9.650 | 10.120 | 10.120 | 6,067,565 |
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.