Hascol Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.860	11.990	11.540	11.780	11.780	6,191,724
2025-02-07	12.220	12.220	11.700	11.790	11.790	5,641,395
2025-02-06	12.510	12.700	11.950	12.080	12.080	5,037,340
2025-02-04	12.700	12.750	12.310	12.430	12.430	4,148,633
2025-02-03	12.690	12.900	12.400	12.540	12.540	9,553,818
2025-01-31	12.880	13.060	12.600	12.680	12.680	7,646,334
2025-01-30	12.460	13.120	12.460	12.820	12.820	13,297,950
2025-01-29	12.770	12.900	12.200	12.350	12.350	5,224,682
2025-01-28	13.000	13.290	12.520	12.710	12.710	11,762,720
2025-01-27	12.960	13.350	12.900	12.960	12.960	16,947,061
2025-01-24	12.840	13.370	12.750	12.950	12.950	14,924,900
2025-01-23	12.500	12.940	12.350	12.840	12.840	6,682,035
2025-01-22	12.610	12.900	12.350	12.480	12.480	5,616,758
2025-01-21	13.150	13.400	12.600	12.770	12.770	11,386,050
2025-01-20	13.300	13.550	12.980	13.080	13.080	24,273,760
2025-01-17	12.100	13.100	12.100	12.900	12.900	32,496,529
2025-01-16	12.260	12.470	12.010	12.100	12.100	6,842,367
2025-01-15	12.800	12.930	12.050	12.320	12.320	23,576,631
2025-01-14	11.400	12.520	11.360	12.520	12.520	26,398,811
2025-01-13	11.420	11.590	11.200	11.380	11.380	5,498,367
2025-01-10	11.220	11.360	11.050	11.220	11.220	4,648,639
2025-01-09	11.690	11.850	11.100	11.220	11.220	6,764,478
2025-01-08	12.110	12.390	11.500	11.600	11.600	5,522,299
2025-01-07	12.300	12.400	11.650	12.030	12.030	8,648,932
2025-01-06	12.860	12.990	12.100	12.280	12.280	7,674,036
2025-01-03	13.190	13.300	12.510	12.770	12.770	12,821,060
2025-01-02	13.500	13.700	13.130	13.180	13.180	14,310,230
2025-01-01	13.440	13.750	13.250	13.370	13.370	13,957,660
2024-12-31	13.570	13.660	13.100	13.200	13.200	12,298,430
2024-12-30	13.600	13.870	13.200	13.380	13.380	19,140,141
2024-12-27	13.690	14.070	13.250	13.440	13.440	34,627,312
2024-12-26	12.500	13.600	12.500	13.330	13.330	22,947,830
2024-12-24	12.950	13.340	12.560	12.680	12.680	27,155,150
2024-12-23	11.580	12.660	11.570	12.660	12.660	17,454,350
2024-12-20	11.580	11.840	11.070	11.510	11.510	11,064,290
2024-12-19	12.060	12.650	11.250	11.580	11.580	19,555,840
2024-12-18	13.060	13.280	12.050	12.250	12.250	13,908,440
2024-12-17	13.450	13.760	12.800	13.040	13.040	23,706,760
2024-12-16	13.500	13.780	13.150	13.200	13.200	16,347,740
2024-12-13	13.440	13.910	12.650	13.430	13.430	29,057,990
2024-12-12	14.480	14.550	12.760	13.310	13.310	29,707,820
2024-12-11	14.370	14.690	14.100	14.180	14.180	13,518,860
2024-12-10	15.190	15.250	14.100	14.210	14.210	29,139,730
2024-12-09	14.500	15.540	14.210	15.010	15.010	48,408,473
2024-12-06	14.510	14.790	14.010	14.140	14.140	23,071,289
2024-12-05	14.500	14.610	13.650	14.150	14.150	21,177,580
2024-12-04	14.950	14.980	13.990	14.140	14.140	29,656,070
2024-12-03	14.300	14.840	13.700	14.680	14.680	87,024,688
2024-12-02	12.600	13.490	12.400	13.490	13.490	49,268,727
2024-11-29	12.380	12.630	12.020	12.260	12.260	27,538,279
2024-11-28	12.580	13.100	11.460	11.920	11.920	42,730,289
2024-11-27	14.490	14.790	12.230	12.590	12.590	106,286,602
2024-11-26	12.890	13.590	12.890	13.590	13.590	73,320,430
2024-11-25	11.500	12.350	10.700	12.350	12.350	64,823,621
2024-11-22	13.630	13.630	11.150	11.230	11.230	105,013,102
2024-11-21	12.300	12.390	11.810	12.390	12.390	21,180,350
2024-11-20	10.880	11.260	10.560	11.260	11.260	63,973,238
2024-11-19	9.390	10.240	9.310	10.240	10.240	60,058,848
2024-11-18	8.260	9.240	8.050	9.240	9.240	85,137,078
2024-11-15	8.650	8.850	8.200	8.240	8.240	55,501,230

← NewerPage 8 of 21 · 1,244 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.