Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 219.38 | 219.88 | 216.11 | 217.08 | 211.66 | 1,838,524 |
| 2026-07-21 | 221.01 | 223.35 | 219.00 | 219.38 | 213.90 | 1,746,495 |
| 2026-07-20 | 216.00 | 219.88 | 215.11 | 218.94 | 213.47 | 1,993,485 |
| 2026-07-17 | 221.00 | 224.50 | 217.30 | 218.11 | 212.66 | 3,865,020 |
| 2026-07-16 | 218.50 | 221.90 | 217.60 | 221.53 | 216.00 | 3,687,903 |
| 2026-07-15 | 216.12 | 220.90 | 216.12 | 217.52 | 212.09 | 1,876,385 |
| 2026-07-14 | 220.12 | 221.89 | 215.26 | 216.43 | 211.02 | 5,244,923 |
| 2026-07-13 | 224.51 | 225.50 | 222.02 | 222.78 | 217.21 | 2,457,720 |
| 2026-07-10 | 229.00 | 229.65 | 226.10 | 227.05 | 221.38 | 1,671,414 |
| 2026-07-09 | 224.40 | 228.60 | 224.40 | 226.93 | 221.26 | 2,504,096 |
| 2026-07-08 | 230.00 | 232.51 | 223.13 | 227.41 | 221.73 | 7,063,718 |
| 2026-07-07 | 236.00 | 236.60 | 233.00 | 233.44 | 227.61 | 1,848,387 |
| 2026-07-06 | 234.00 | 236.80 | 234.00 | 235.65 | 229.76 | 3,740,322 |
| 2026-07-03 | 233.55 | 234.00 | 231.80 | 233.61 | 227.77 | 2,328,480 |
| 2026-07-02 | 233.99 | 235.90 | 231.50 | 232.55 | 226.74 | 4,097,518 |
| 2026-07-01 | 234.94 | 235.70 | 232.25 | 233.14 | 227.32 | 2,962,891 |
| 2026-06-30 | 228.99 | 235.00 | 228.05 | 233.45 | 227.62 | 5,812,755 |
| 2026-06-29 | 231.50 | 232.75 | 226.96 | 227.45 | 221.77 | 3,825,028 |
| 2026-06-24 | 232.63 | 233.00 | 230.49 | 231.41 | 225.63 | 3,198,012 |
| 2026-06-23 | 232.97 | 234.24 | 231.10 | 231.81 | 226.02 | 3,438,583 |
| 2026-06-22 | 234.49 | 234.90 | 228.80 | 231.98 | 226.18 | 4,049,122 |
| 2026-06-19 | 234.49 | 238.75 | 230.40 | 231.30 | 225.52 | 13,325,230 |
| 2026-06-18 | 226.95 | 234.30 | 226.95 | 233.45 | 227.62 | 9,542,272 |
| 2026-06-17 | 231.10 | 232.85 | 225.11 | 226.35 | 220.70 | 10,435,150 |
| 2026-06-16 | 229.00 | 235.00 | 227.00 | 230.11 | 224.36 | 7,678,902 |
| 2026-06-15 | 228.00 | 230.89 | 225.00 | 228.76 | 223.05 | 10,737,010 |
| 2026-06-12 | 214.95 | 222.00 | 214.48 | 219.59 | 214.10 | 5,743,151 |
| 2026-06-11 | 212.00 | 215.90 | 212.00 | 212.48 | 207.17 | 1,491,851 |
| 2026-06-10 | 214.00 | 214.70 | 213.00 | 213.46 | 208.13 | 1,060,969 |
| 2026-06-09 | 213.30 | 215.40 | 213.30 | 214.95 | 209.58 | 1,176,116 |
| 2026-06-08 | 211.51 | 213.00 | 210.60 | 211.85 | 206.56 | 1,420,530 |
| 2026-06-05 | 215.97 | 217.50 | 213.50 | 214.12 | 208.77 | 2,263,682 |
| 2026-06-04 | 214.30 | 216.00 | 214.25 | 215.40 | 210.02 | 1,185,541 |
| 2026-06-03 | 215.00 | 217.40 | 213.45 | 214.38 | 209.02 | 1,537,009 |
| 2026-06-02 | 215.00 | 217.10 | 215.00 | 215.95 | 210.56 | 1,255,341 |
| 2026-06-01 | 220.90 | 220.90 | 214.50 | 214.95 | 209.58 | 3,331,075 |
| 2026-05-29 | 218.00 | 222.00 | 217.50 | 221.26 | 215.73 | 3,968,035 |
| 2026-05-25 | 218.85 | 221.00 | 215.91 | 219.50 | 214.02 | 3,362,653 |
| 2026-05-22 | 217.00 | 218.49 | 214.74 | 215.42 | 210.04 | 2,866,128 |
| 2026-05-21 | 211.12 | 216.98 | 211.12 | 215.99 | 210.59 | 5,649,761 |
| 2026-05-20 | 207.01 | 210.00 | 206.63 | 209.68 | 204.44 | 3,104,740 |
| 2026-05-19 | 205.90 | 207.47 | 205.01 | 206.62 | 201.46 | 2,717,629 |
| 2026-05-18 | 209.00 | 209.00 | 203.86 | 204.29 | 199.19 | 2,500,108 |
| 2026-05-15 | 210.74 | 211.30 | 208.89 | 209.82 | 204.58 | 2,814,950 |
| 2026-05-14 | 212.40 | 213.55 | 210.10 | 210.75 | 205.49 | 1,992,449 |
| 2026-05-13 | 213.20 | 215.95 | 210.80 | 211.43 | 206.15 | 1,661,164 |
| 2026-05-12 | 215.00 | 216.47 | 213.00 | 213.81 | 208.47 | 1,320,599 |
| 2026-05-11 | 216.01 | 216.39 | 214.00 | 215.49 | 210.11 | 861,027 |
| 2026-05-08 | 216.00 | 218.24 | 215.00 | 216.53 | 211.12 | 2,336,464 |
| 2026-05-07 | 221.49 | 221.75 | 215.60 | 217.62 | 212.18 | 5,452,878 |
| 2026-05-06 | 216.92 | 221.99 | 216.00 | 220.57 | 215.06 | 6,402,549 |
| 2026-05-05 | 216.75 | 216.89 | 212.51 | 214.43 | 209.07 | 3,237,624 |
| 2026-05-04 | 222.51 | 226.00 | 221.80 | 222.79 | 212.35 | 3,573,076 |
| 2026-04-30 | 220.50 | 221.85 | 216.30 | 220.49 | 210.16 | 4,421,406 |
| 2026-04-29 | 225.00 | 226.00 | 222.22 | 222.92 | 212.47 | 2,104,863 |
| 2026-04-28 | 224.00 | 226.00 | 223.75 | 224.50 | 213.98 | 3,475,920 |
| 2026-04-27 | 227.00 | 227.47 | 225.00 | 225.49 | 214.92 | 2,463,577 |
| 2026-04-24 | 226.00 | 228.25 | 223.30 | 227.47 | 216.81 | 3,819,748 |
| 2026-04-23 | 227.88 | 229.50 | 224.21 | 226.43 | 215.82 | 3,327,782 |
| 2026-04-22 | 224.00 | 230.80 | 220.25 | 228.00 | 217.32 | 10,044,480 |
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.