Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 135.70 | 137.35 | 135.21 | 137.01 | 108.63 | 2,043,699 |
| 2024-05-16 | 136.74 | 136.90 | 135.40 | 135.62 | 107.53 | 2,210,327 |
| 2024-05-15 | 137.50 | 137.80 | 135.90 | 136.74 | 108.42 | 2,004,920 |
| 2024-05-14 | 137.10 | 138.11 | 136.40 | 137.06 | 108.67 | 2,617,289 |
| 2024-05-13 | 136.90 | 138.24 | 135.90 | 136.90 | 108.54 | 2,754,228 |
| 2024-05-10 | 136.45 | 138.85 | 135.25 | 135.99 | 107.82 | 4,339,382 |
| 2024-05-09 | 138.49 | 139.84 | 135.11 | 135.60 | 107.51 | 3,804,568 |
| 2024-05-08 | 142.43 | 143.48 | 138.55 | 140.08 | 109.08 | 5,358,834 |
| 2024-05-07 | 138.51 | 142.00 | 137.86 | 139.94 | 108.97 | 7,473,818 |
| 2024-05-06 | 136.94 | 139.44 | 135.61 | 137.77 | 107.28 | 5,552,608 |
| 2024-05-03 | 132.84 | 136.80 | 132.84 | 136.35 | 106.18 | 3,962,405 |
| 2024-05-02 | 133.52 | 134.20 | 132.02 | 132.83 | 103.44 | 2,605,188 |
| 2024-04-30 | 132.00 | 134.25 | 131.75 | 132.17 | 102.92 | 6,109,741 |
| 2024-04-29 | 138.01 | 142.00 | 131.55 | 132.61 | 103.27 | 13,557,610 |
| 2024-04-26 | 134.99 | 138.20 | 133.50 | 137.51 | 107.08 | 4,064,507 |
| 2024-04-25 | 135.10 | 136.59 | 133.70 | 134.31 | 104.59 | 2,546,913 |
| 2024-04-24 | 132.40 | 138.50 | 132.00 | 134.87 | 105.03 | 7,181,188 |
| 2024-04-23 | 131.98 | 132.79 | 130.50 | 132.11 | 102.88 | 1,969,582 |
| 2024-04-22 | 132.60 | 133.30 | 131.30 | 131.61 | 102.49 | 2,280,635 |
| 2024-04-19 | 129.80 | 133.88 | 128.00 | 132.38 | 103.09 | 6,419,447 |
| 2024-04-18 | 130.59 | 130.59 | 128.10 | 128.56 | 100.11 | 1,876,144 |
| 2024-04-17 | 130.10 | 132.02 | 128.60 | 129.67 | 100.98 | 3,383,064 |
| 2024-04-16 | 131.99 | 133.49 | 130.30 | 130.59 | 101.69 | 2,517,747 |
| 2024-04-15 | 128.50 | 133.99 | 127.50 | 131.08 | 102.07 | 9,788,113 |
| 2024-04-09 | 127.00 | 129.01 | 126.88 | 127.54 | 99.317 | 6,033,616 |
| 2024-04-08 | 121.99 | 126.25 | 121.90 | 125.64 | 97.838 | 8,052,933 |
| 2024-04-04 | 121.94 | 122.27 | 120.95 | 121.74 | 94.801 | 3,481,568 |
| 2024-04-03 | 121.01 | 122.00 | 120.50 | 121.12 | 94.318 | 1,006,208 |
| 2024-04-02 | 122.20 | 122.71 | 121.11 | 121.33 | 94.482 | 1,037,505 |
| 2024-04-01 | 122.00 | 122.55 | 120.31 | 122.28 | 95.221 | 1,682,584 |
| 2024-03-29 | 122.45 | 122.45 | 121.00 | 121.27 | 94.435 | 776,542 |
| 2024-03-28 | 122.10 | 124.30 | 122.00 | 122.47 | 95.369 | 3,430,695 |
| 2024-03-27 | 117.55 | 123.00 | 117.10 | 121.99 | 94.996 | 5,092,381 |
| 2024-03-26 | 118.33 | 118.49 | 116.90 | 117.52 | 91.515 | 620,435 |
| 2024-03-25 | 115.98 | 118.40 | 115.59 | 117.90 | 91.811 | 2,223,736 |
| 2024-03-22 | 116.82 | 116.82 | 115.05 | 115.34 | 89.817 | 507,108 |
| 2024-03-21 | 116.98 | 117.89 | 116.10 | 116.52 | 90.736 | 1,105,993 |
| 2024-03-20 | 117.10 | 117.90 | 116.30 | 116.57 | 90.775 | 1,313,321 |
| 2024-03-19 | 116.60 | 118.40 | 116.50 | 116.75 | 90.915 | 9,327,284 |
| 2024-03-18 | 116.00 | 117.50 | 115.50 | 116.79 | 90.946 | 972,772 |
| 2024-03-15 | 117.19 | 117.25 | 115.25 | 115.66 | 90.066 | 812,642 |
| 2024-03-14 | 115.75 | 116.89 | 115.51 | 116.66 | 90.845 | 884,046 |
| 2024-03-13 | 116.20 | 116.90 | 114.75 | 115.29 | 89.778 | 685,928 |
| 2024-03-12 | 117.81 | 117.99 | 116.05 | 116.46 | 90.689 | 663,995 |
| 2024-03-11 | 116.50 | 118.00 | 116.30 | 117.81 | 91.741 | 1,518,646 |
| 2024-03-08 | 117.00 | 117.50 | 116.11 | 116.38 | 90.627 | 993,138 |
| 2024-03-07 | 116.05 | 117.10 | 114.83 | 116.73 | 90.900 | 1,200,040 |
| 2024-03-06 | 115.12 | 117.50 | 115.12 | 116.03 | 90.354 | 2,380,806 |
| 2024-03-05 | 116.49 | 116.90 | 115.00 | 115.52 | 89.957 | 943,331 |
| 2024-03-04 | 115.00 | 116.99 | 114.55 | 116.06 | 90.378 | 2,737,894 |
| 2024-03-01 | 114.05 | 115.00 | 113.71 | 114.31 | 89.015 | 950,682 |
| 2024-02-29 | 112.00 | 115.00 | 112.00 | 114.14 | 88.883 | 2,126,329 |
| 2024-02-28 | 112.05 | 112.74 | 111.02 | 111.86 | 87.107 | 1,196,247 |
| 2024-02-27 | 113.00 | 113.20 | 111.31 | 111.80 | 87.060 | 1,371,898 |
| 2024-02-26 | 112.00 | 113.50 | 111.94 | 112.57 | 87.660 | 2,584,745 |
| 2024-02-23 | 111.01 | 112.00 | 109.01 | 111.61 | 86.912 | 4,741,465 |
| 2024-02-22 | 114.05 | 117.00 | 114.05 | 114.99 | 86.430 | 3,172,182 |
| 2024-02-21 | 113.98 | 114.99 | 113.70 | 114.81 | 86.294 | 2,326,149 |
| 2024-02-20 | 111.99 | 114.15 | 110.20 | 113.09 | 85.002 | 2,830,766 |
| 2024-02-19 | 107.00 | 111.41 | 107.00 | 110.88 | 83.340 | 3,626,055 |
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.