Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 110.05 | 111.50 | 108.00 | 108.32 | 81.416 | 3,967,680 |
| 2024-02-15 | 114.50 | 114.50 | 110.69 | 111.27 | 83.634 | 2,586,542 |
| 2024-02-14 | 116.11 | 117.40 | 112.76 | 113.47 | 85.287 | 7,365,560 |
| 2024-02-13 | 113.24 | 116.50 | 110.51 | 114.90 | 86.362 | 2,495,415 |
| 2024-02-12 | 114.01 | 115.49 | 111.26 | 113.13 | 85.032 | 2,234,259 |
| 2024-02-09 | 112.98 | 116.77 | 110.55 | 115.78 | 87.023 | 4,000,640 |
| 2024-02-07 | 114.90 | 117.99 | 114.21 | 117.43 | 88.264 | 4,544,017 |
| 2024-02-06 | 113.98 | 115.00 | 113.25 | 114.10 | 85.761 | 2,422,556 |
| 2024-02-02 | 114.49 | 114.85 | 113.50 | 113.99 | 85.678 | 3,223,960 |
| 2024-02-01 | 114.19 | 114.30 | 112.30 | 113.67 | 85.438 | 805,437 |
| 2024-01-31 | 113.25 | 114.75 | 113.25 | 113.94 | 85.640 | 1,863,499 |
| 2024-01-30 | 113.50 | 115.90 | 112.06 | 113.68 | 85.445 | 5,211,113 |
| 2024-01-29 | 115.49 | 115.49 | 112.50 | 113.12 | 85.024 | 6,223,575 |
| 2024-01-26 | 115.70 | 116.19 | 114.40 | 114.96 | 86.407 | 4,125,916 |
| 2024-01-25 | 117.65 | 117.65 | 115.50 | 115.84 | 87.069 | 2,443,102 |
| 2024-01-24 | 118.88 | 118.90 | 117.00 | 117.19 | 88.083 | 1,831,819 |
| 2024-01-23 | 119.00 | 119.39 | 117.30 | 118.01 | 88.700 | 1,640,753 |
| 2024-01-22 | 116.50 | 118.95 | 115.26 | 118.12 | 88.782 | 1,973,088 |
| 2024-01-19 | 116.94 | 117.57 | 115.91 | 116.34 | 87.444 | 1,140,328 |
| 2024-01-18 | 117.00 | 117.00 | 114.50 | 115.97 | 87.166 | 3,661,566 |
| 2024-01-17 | 119.00 | 120.00 | 114.82 | 117.23 | 88.113 | 4,840,874 |
| 2024-01-16 | 121.49 | 121.85 | 118.40 | 119.54 | 89.850 | 5,372,640 |
| 2024-01-15 | 120.25 | 124.75 | 120.05 | 121.67 | 91.451 | 9,719,333 |
| 2024-01-12 | 121.45 | 122.25 | 118.95 | 119.72 | 89.985 | 4,664,750 |
| 2024-01-11 | 120.20 | 121.69 | 118.90 | 120.84 | 90.827 | 3,857,614 |
| 2024-01-10 | 120.85 | 121.80 | 119.50 | 119.90 | 90.120 | 2,058,497 |
| 2024-01-09 | 121.00 | 121.81 | 119.90 | 120.27 | 90.398 | 2,027,799 |
| 2024-01-08 | 120.75 | 123.00 | 119.85 | 120.37 | 90.473 | 3,218,293 |
| 2024-01-05 | 121.48 | 122.45 | 118.00 | 120.56 | 90.616 | 3,494,638 |
| 2024-01-04 | 120.50 | 121.49 | 119.50 | 121.14 | 91.052 | 2,134,504 |
| 2024-01-03 | 119.90 | 122.44 | 119.00 | 119.86 | 90.090 | 3,967,343 |
| 2024-01-02 | 122.00 | 122.50 | 119.07 | 119.88 | 90.105 | 2,619,172 |
| 2024-01-01 | 117.15 | 122.45 | 117.15 | 121.42 | 91.263 | 4,739,047 |
| 2023-12-29 | 119.50 | 119.50 | 116.21 | 117.09 | 88.008 | 6,034,660 |
| 2023-12-28 | 116.02 | 120.20 | 115.60 | 118.55 | 89.105 | 5,717,872 |
| 2023-12-27 | 109.58 | 116.20 | 109.50 | 114.61 | 86.144 | 4,758,258 |
| 2023-12-26 | 116.00 | 116.00 | 109.00 | 109.82 | 82.544 | 4,885,560 |
| 2023-12-22 | 117.90 | 118.60 | 115.50 | 116.19 | 87.332 | 1,729,703 |
| 2023-12-21 | 120.00 | 120.00 | 116.50 | 117.90 | 88.617 | 2,843,174 |
| 2023-12-20 | 118.50 | 120.00 | 114.90 | 118.71 | 89.226 | 7,129,829 |
| 2023-12-19 | 120.00 | 120.00 | 115.20 | 117.18 | 88.076 | 5,349,279 |
| 2023-12-18 | 121.10 | 122.50 | 119.12 | 119.83 | 90.068 | 4,202,917 |
| 2023-12-15 | 121.01 | 122.50 | 119.80 | 120.29 | 90.413 | 7,268,649 |
| 2023-12-14 | 122.00 | 122.69 | 119.50 | 120.74 | 90.752 | 4,909,947 |
| 2023-12-13 | 120.99 | 124.98 | 120.50 | 121.63 | 91.420 | 10,930,890 |
| 2023-12-12 | 119.55 | 121.99 | 119.00 | 120.98 | 90.932 | 7,301,760 |
| 2023-12-11 | 123.00 | 124.48 | 118.60 | 119.55 | 89.857 | 6,637,805 |
| 2023-12-08 | 123.00 | 124.25 | 122.00 | 123.38 | 92.736 | 3,948,341 |
| 2023-12-07 | 124.00 | 125.58 | 121.80 | 122.34 | 91.954 | 5,853,690 |
| 2023-12-06 | 122.85 | 124.60 | 121.98 | 123.62 | 92.916 | 3,555,975 |
| 2023-12-05 | 123.15 | 126.50 | 122.00 | 122.60 | 92.150 | 6,392,358 |
| 2023-12-04 | 123.30 | 125.84 | 122.00 | 123.69 | 92.969 | 5,371,786 |
| 2023-12-01 | 121.90 | 123.30 | 120.76 | 122.23 | 91.871 | 2,100,919 |
| 2023-11-30 | 120.80 | 124.10 | 119.50 | 122.28 | 91.909 | 5,524,280 |
| 2023-11-29 | 121.00 | 122.10 | 117.26 | 119.71 | 89.977 | 5,352,623 |
| 2023-11-28 | 117.89 | 123.88 | 117.65 | 120.69 | 90.714 | 8,839,722 |
| 2023-11-27 | 117.80 | 118.50 | 115.65 | 117.40 | 88.241 | 3,665,519 |
| 2023-11-24 | 117.01 | 119.15 | 116.50 | 116.95 | 87.903 | 2,123,494 |
| 2023-11-23 | 118.95 | 119.25 | 117.01 | 117.22 | 88.106 | 2,162,863 |
| 2023-11-22 | 119.00 | 121.80 | 117.90 | 118.30 | 88.918 | 6,264,918 |
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.