Hascol Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.490 | 8.210 | 7.480 | 8.210 | 8.210 | 59,224,090 |
| 2024-11-13 | 7.310 | 7.480 | 7.150 | 7.210 | 7.210 | 11,181,170 |
| 2024-11-12 | 7.100 | 7.440 | 7.100 | 7.230 | 7.230 | 14,076,020 |
| 2024-11-11 | 7.250 | 7.260 | 6.960 | 7.050 | 7.050 | 7,332,605 |
| 2024-11-08 | 7.250 | 7.480 | 7.090 | 7.150 | 7.150 | 13,168,270 |
| 2024-11-07 | 7.370 | 7.590 | 7.250 | 7.330 | 7.330 | 27,351,439 |
| 2024-11-06 | 7.100 | 7.350 | 7.010 | 7.280 | 7.280 | 25,856,240 |
| 2024-11-05 | 6.460 | 7.070 | 6.420 | 6.910 | 6.910 | 17,869,480 |
| 2024-11-04 | 6.360 | 6.480 | 6.360 | 6.410 | 6.410 | 2,555,242 |
| 2024-11-01 | 6.480 | 6.530 | 6.350 | 6.400 | 6.400 | 1,896,617 |
| 2024-10-31 | 6.470 | 6.650 | 6.400 | 6.420 | 6.420 | 4,395,296 |
| 2024-10-30 | 6.500 | 6.540 | 6.350 | 6.400 | 6.400 | 2,870,072 |
| 2024-10-29 | 6.630 | 6.640 | 6.420 | 6.450 | 6.450 | 2,953,591 |
| 2024-10-28 | 6.650 | 6.780 | 6.530 | 6.560 | 6.560 | 3,481,833 |
| 2024-10-25 | 6.550 | 6.920 | 6.540 | 6.580 | 6.580 | 12,129,570 |
| 2024-10-24 | 6.530 | 6.590 | 6.430 | 6.520 | 6.520 | 4,982,561 |
| 2024-10-23 | 6.400 | 6.490 | 6.350 | 6.380 | 6.380 | 4,151,250 |
| 2024-10-22 | 6.440 | 6.550 | 6.370 | 6.390 | 6.390 | 5,598,436 |
| 2024-10-21 | 6.490 | 6.560 | 6.410 | 6.430 | 6.430 | 1,131,544 |
| 2024-10-18 | 6.520 | 6.520 | 6.360 | 6.380 | 6.380 | 878,333 |
| 2024-10-17 | 6.420 | 6.550 | 6.410 | 6.430 | 6.430 | 1,956,166 |
| 2024-10-16 | 6.530 | 6.650 | 6.400 | 6.470 | 6.470 | 5,132,699 |
| 2024-10-15 | 6.550 | 6.560 | 6.400 | 6.440 | 6.440 | 2,206,361 |
| 2024-10-14 | 6.450 | 6.620 | 6.430 | 6.450 | 6.450 | 1,577,452 |
| 2024-10-11 | 6.730 | 6.740 | 6.390 | 6.430 | 6.430 | 3,657,716 |
| 2024-10-10 | 6.550 | 6.810 | 6.500 | 6.610 | 6.610 | 4,057,343 |
| 2024-10-09 | 6.580 | 6.580 | 6.450 | 6.480 | 6.480 | 3,274,183 |
| 2024-10-08 | 6.550 | 6.600 | 6.450 | 6.470 | 6.470 | 3,697,677 |
| 2024-10-07 | 6.430 | 6.580 | 6.430 | 6.480 | 6.480 | 2,116,360 |
| 2024-10-04 | 6.500 | 6.580 | 6.380 | 6.420 | 6.420 | 3,997,637 |
| 2024-10-03 | 6.570 | 6.750 | 6.500 | 6.510 | 6.510 | 5,239,743 |
| 2024-10-02 | 6.700 | 6.940 | 6.540 | 6.570 | 6.570 | 4,845,249 |
| 2024-10-01 | 6.720 | 6.870 | 6.600 | 6.770 | 6.770 | 2,507,642 |
| 2024-09-30 | 6.930 | 6.930 | 6.550 | 6.610 | 6.610 | 3,034,827 |
| 2024-09-27 | 6.910 | 6.990 | 6.720 | 6.780 | 6.780 | 1,647,123 |
| 2024-09-26 | 7.150 | 7.240 | 6.810 | 6.870 | 6.870 | 4,279,430 |
| 2024-09-25 | 6.900 | 7.170 | 6.800 | 7.080 | 7.080 | 6,592,013 |
| 2024-09-24 | 6.720 | 6.960 | 6.580 | 6.870 | 6.870 | 5,628,300 |
| 2024-09-23 | 6.710 | 6.870 | 6.640 | 6.680 | 6.680 | 2,228,317 |
| 2024-09-20 | 6.930 | 6.960 | 6.730 | 6.790 | 6.790 | 4,516,421 |
| 2024-09-19 | 7.160 | 7.220 | 6.850 | 6.890 | 6.890 | 6,456,602 |
| 2024-09-18 | 7.300 | 7.490 | 7.040 | 7.130 | 7.130 | 7,964,557 |
| 2024-09-16 | 7.200 | 7.560 | 7.120 | 7.260 | 7.260 | 14,098,700 |
| 2024-09-13 | 7.200 | 7.440 | 7.110 | 7.170 | 7.170 | 13,553,690 |
| 2024-09-12 | 7.200 | 7.270 | 7.110 | 7.140 | 7.140 | 2,840,657 |
| 2024-09-11 | 7.160 | 7.430 | 7.120 | 7.180 | 7.180 | 9,086,999 |
| 2024-09-10 | 7.060 | 7.300 | 6.960 | 7.100 | 7.100 | 6,651,556 |
| 2024-09-09 | 7.170 | 7.250 | 6.970 | 7.030 | 7.030 | 7,864,940 |
| 2024-09-06 | 7.540 | 7.580 | 7.120 | 7.170 | 7.170 | 11,534,610 |
| 2024-09-05 | 7.880 | 7.880 | 7.400 | 7.430 | 7.430 | 12,516,330 |
| 2024-09-04 | 7.690 | 8.100 | 7.670 | 7.730 | 7.730 | 21,601,850 |
| 2024-09-03 | 7.700 | 7.850 | 7.470 | 7.670 | 7.670 | 13,442,620 |
| 2024-09-02 | 8.000 | 8.390 | 7.530 | 7.650 | 7.650 | 46,430,031 |
| 2024-08-30 | 7.470 | 8.120 | 7.220 | 7.900 | 7.900 | 63,106,699 |
| 2024-08-29 | 6.910 | 7.440 | 6.860 | 7.250 | 7.250 | 16,422,900 |
| 2024-08-28 | 7.050 | 7.130 | 6.810 | 6.840 | 6.840 | 9,333,841 |
| 2024-08-27 | 7.310 | 7.360 | 7.000 | 7.050 | 7.050 | 9,790,016 |
| 2024-08-26 | 7.250 | 7.440 | 7.020 | 7.180 | 7.180 | 24,124,660 |
| 2024-08-23 | 6.640 | 7.050 | 6.610 | 6.900 | 6.900 | 14,185,560 |
| 2024-08-22 | 6.750 | 6.950 | 6.620 | 6.640 | 6.640 | 8,931,076 |
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.