Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 149.02 | 149.90 | 147.24 | 147.70 | 117.11 | 1,459,596 |
| 2024-08-19 | 151.00 | 151.70 | 148.31 | 149.02 | 118.15 | 10,154,790 |
| 2024-08-16 | 147.70 | 149.39 | 146.85 | 148.24 | 117.53 | 4,047,714 |
| 2024-08-15 | 147.00 | 148.48 | 146.40 | 146.66 | 116.28 | 2,589,517 |
| 2024-08-13 | 149.80 | 152.98 | 145.11 | 146.38 | 116.06 | 12,130,220 |
| 2024-08-12 | 146.99 | 152.90 | 146.03 | 148.30 | 117.58 | 9,417,291 |
| 2024-08-09 | 144.51 | 149.89 | 140.80 | 146.02 | 115.77 | 10,305,940 |
| 2024-08-08 | 143.75 | 146.00 | 143.25 | 145.08 | 115.03 | 2,664,075 |
| 2024-08-07 | 145.00 | 146.20 | 143.27 | 143.76 | 113.98 | 2,818,864 |
| 2024-08-06 | 145.25 | 148.00 | 142.70 | 144.09 | 114.24 | 5,616,835 |
| 2024-08-05 | 149.50 | 149.50 | 141.50 | 142.76 | 113.19 | 8,140,989 |
| 2024-08-02 | 147.00 | 152.00 | 146.25 | 149.05 | 118.18 | 3,357,123 |
| 2024-08-01 | 147.01 | 147.30 | 145.81 | 146.47 | 116.13 | 1,043,610 |
| 2024-07-31 | 147.50 | 148.20 | 146.00 | 146.72 | 116.33 | 2,170,547 |
| 2024-07-30 | 146.99 | 149.59 | 146.00 | 147.60 | 117.03 | 3,239,833 |
| 2024-07-29 | 148.50 | 151.05 | 146.00 | 146.67 | 116.29 | 4,205,142 |
| 2024-07-26 | 147.01 | 151.00 | 145.50 | 148.36 | 117.63 | 5,504,359 |
| 2024-07-25 | 152.01 | 152.01 | 147.21 | 148.07 | 117.40 | 3,773,668 |
| 2024-07-24 | 153.50 | 153.50 | 151.00 | 151.58 | 120.18 | 1,896,074 |
| 2024-07-23 | 151.00 | 155.48 | 150.73 | 153.30 | 121.55 | 4,498,189 |
| 2024-07-22 | 154.64 | 154.64 | 148.12 | 150.42 | 119.26 | 7,802,483 |
| 2024-07-19 | 162.58 | 162.58 | 153.00 | 155.48 | 123.27 | 16,720,520 |
| 2024-07-18 | 163.99 | 164.00 | 161.98 | 162.58 | 128.90 | 7,087,368 |
| 2024-07-15 | 163.00 | 165.65 | 161.90 | 163.24 | 129.43 | 12,867,730 |
| 2024-07-12 | 164.80 | 165.50 | 158.40 | 160.52 | 127.27 | 8,986,947 |
| 2024-07-11 | 158.50 | 165.65 | 155.15 | 163.75 | 129.83 | 18,624,580 |
| 2024-07-10 | 162.00 | 162.99 | 158.00 | 158.40 | 125.59 | 5,305,104 |
| 2024-07-09 | 164.50 | 164.99 | 160.25 | 162.13 | 128.55 | 4,087,231 |
| 2024-07-08 | 164.50 | 165.00 | 163.00 | 164.34 | 130.30 | 1,473,755 |
| 2024-07-05 | 165.49 | 165.49 | 163.12 | 163.75 | 129.83 | 2,720,120 |
| 2024-07-04 | 167.98 | 169.20 | 164.70 | 165.20 | 130.98 | 6,724,820 |
| 2024-07-03 | 164.70 | 167.60 | 164.10 | 166.69 | 132.16 | 5,684,381 |
| 2024-07-02 | 163.70 | 165.25 | 163.20 | 163.92 | 129.97 | 2,233,091 |
| 2024-07-01 | 163.25 | 165.65 | 162.85 | 163.65 | 129.75 | 3,790,120 |
| 2024-06-28 | 164.97 | 165.00 | 162.79 | 163.08 | 129.30 | 2,422,659 |
| 2024-06-27 | 164.80 | 166.00 | 163.00 | 164.43 | 130.37 | 2,683,592 |
| 2024-06-26 | 164.00 | 169.70 | 163.00 | 164.58 | 130.49 | 10,891,860 |
| 2024-06-25 | 166.40 | 168.00 | 163.27 | 163.94 | 129.98 | 8,435,082 |
| 2024-06-24 | 167.48 | 169.90 | 163.00 | 165.14 | 130.93 | 20,112,891 |
| 2024-06-21 | 146.30 | 158.29 | 145.40 | 158.29 | 125.50 | 17,948,660 |
| 2024-06-20 | 145.80 | 147.85 | 145.26 | 145.89 | 115.67 | 3,919,441 |
| 2024-06-14 | 145.50 | 148.85 | 143.50 | 145.46 | 115.33 | 2,838,233 |
| 2024-06-13 | 140.00 | 146.00 | 139.20 | 144.80 | 114.81 | 5,057,924 |
| 2024-06-12 | 138.00 | 138.98 | 136.30 | 137.44 | 108.97 | 4,540,108 |
| 2024-06-11 | 139.55 | 140.00 | 136.50 | 137.62 | 109.11 | 1,235,103 |
| 2024-06-10 | 141.00 | 141.00 | 137.50 | 138.10 | 109.49 | 936,525 |
| 2024-06-07 | 139.06 | 140.95 | 136.00 | 140.61 | 111.48 | 4,351,886 |
| 2024-06-06 | 141.49 | 141.50 | 139.10 | 140.73 | 111.58 | 1,083,897 |
| 2024-06-05 | 140.50 | 142.25 | 139.25 | 140.99 | 111.79 | 1,575,687 |
| 2024-06-04 | 143.50 | 143.75 | 140.00 | 140.80 | 111.64 | 2,587,573 |
| 2024-06-03 | 143.90 | 145.95 | 142.35 | 142.87 | 113.28 | 1,997,487 |
| 2024-05-31 | 139.51 | 144.90 | 139.51 | 143.42 | 113.71 | 3,989,738 |
| 2024-05-30 | 139.20 | 141.00 | 138.98 | 139.75 | 110.80 | 2,420,371 |
| 2024-05-29 | 139.70 | 139.90 | 138.01 | 139.17 | 110.34 | 7,447,908 |
| 2024-05-27 | 140.00 | 140.75 | 138.21 | 139.12 | 110.30 | 6,359,550 |
| 2024-05-24 | 137.40 | 141.00 | 137.32 | 139.94 | 110.95 | 6,648,379 |
| 2024-05-23 | 136.40 | 137.74 | 136.02 | 137.20 | 108.78 | 3,025,811 |
| 2024-05-22 | 136.00 | 137.37 | 135.35 | 136.37 | 108.12 | 2,838,309 |
| 2024-05-21 | 136.98 | 136.98 | 135.70 | 135.96 | 107.80 | 1,539,000 |
| 2024-05-20 | 136.86 | 137.49 | 135.98 | 136.52 | 108.24 | 1,940,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 5.0000 PKR |
| 2026-05-05 | 5.0000 PKR |
| 2026-03-06 | 5.0000 PKR |
| 2025-11-10 | 5.0000 PKR |
| 2025-10-06 | 10.0000 PKR |
| 2025-03-07 | 5.0000 PKR |
| 2024-09-19 | 8.5000 PKR |
| 2024-05-09 | 2.5000 PKR |
| 2024-02-23 | 4.0000 PKR |
| 2023-11-03 | 5.0000 PKR |
| 2023-10-06 | 6.0000 PKR |
| 2023-05-08 | 2.7500 PKR |
| 2023-03-10 | 5.7500 PKR |
| 2022-10-11 | 15.5000 PKR |
| 2022-01-31 | 6.5000 PKR |
| 2021-09-23 | 5.0000 PKR |
| 2021-04-08 | 3.0000 PKR |
| 2020-12-10 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.