Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 72.450 | 72.500 | 71.500 | 71.800 | 31.568 | 837,274 |
| 2021-12-15 | 72.950 | 73.700 | 71.000 | 72.190 | 31.739 | 2,111,915 |
| 2021-12-14 | 72.000 | 72.800 | 71.200 | 72.530 | 31.889 | 595,649 |
| 2021-12-13 | 72.340 | 72.440 | 71.800 | 71.880 | 31.603 | 265,490 |
| 2021-12-10 | 72.010 | 72.300 | 71.800 | 72.020 | 31.664 | 319,839 |
| 2021-12-09 | 72.790 | 73.490 | 71.800 | 72.420 | 31.840 | 487,041 |
| 2021-12-08 | 72.500 | 73.500 | 71.000 | 72.800 | 32.007 | 1,458,267 |
| 2021-12-07 | 72.000 | 73.000 | 72.000 | 72.470 | 31.862 | 570,090 |
| 2021-12-06 | 72.400 | 72.500 | 71.000 | 71.990 | 31.651 | 194,416 |
| 2021-12-03 | 71.780 | 72.500 | 70.500 | 71.450 | 31.414 | 2,255,203 |
| 2021-12-02 | 74.250 | 74.400 | 69.710 | 70.440 | 30.970 | 4,196,448 |
| 2021-12-01 | 74.800 | 75.000 | 73.450 | 74.750 | 32.865 | 1,268,005 |
| 2021-11-30 | 74.900 | 75.860 | 72.600 | 74.010 | 32.539 | 17,653,480 |
| 2021-11-29 | 72.500 | 74.480 | 71.500 | 73.830 | 32.460 | 2,442,022 |
| 2021-11-26 | 69.750 | 73.200 | 69.500 | 72.060 | 31.682 | 4,891,401 |
| 2021-11-25 | 72.750 | 72.750 | 69.600 | 69.940 | 30.750 | 9,501,666 |
| 2021-11-24 | 73.350 | 73.950 | 72.050 | 72.190 | 31.739 | 2,754,257 |
| 2021-11-23 | 73.950 | 74.000 | 72.510 | 72.950 | 32.073 | 736,230 |
| 2021-11-22 | 74.450 | 74.450 | 72.900 | 73.530 | 32.328 | 619,919 |
| 2021-11-19 | 74.500 | 75.050 | 73.520 | 73.990 | 32.531 | 1,867,623 |
| 2021-11-18 | 74.160 | 75.940 | 74.050 | 74.840 | 32.904 | 1,891,845 |
| 2021-11-17 | 75.000 | 75.500 | 74.300 | 74.720 | 32.851 | 455,642 |
| 2021-11-16 | 73.350 | 76.000 | 73.350 | 75.300 | 33.106 | 2,487,946 |
| 2021-11-15 | 73.110 | 73.500 | 72.860 | 73.130 | 32.152 | 249,905 |
| 2021-11-12 | 74.000 | 74.220 | 72.960 | 73.080 | 32.130 | 561,929 |
| 2021-11-11 | 74.390 | 74.600 | 73.500 | 73.970 | 32.522 | 748,659 |
| 2021-11-10 | 75.450 | 75.450 | 73.200 | 74.050 | 32.557 | 1,077,884 |
| 2021-11-09 | 75.350 | 75.500 | 73.110 | 73.370 | 32.258 | 1,609,719 |
| 2021-11-08 | 75.950 | 76.400 | 74.980 | 75.110 | 33.023 | 892,788 |
| 2021-11-05 | 75.260 | 76.950 | 75.260 | 75.660 | 33.265 | 628,256 |
| 2021-11-04 | 76.760 | 76.800 | 75.700 | 75.920 | 33.379 | 315,364 |
| 2021-11-03 | 77.900 | 78.800 | 75.950 | 76.130 | 33.471 | 1,678,137 |
| 2021-11-02 | 76.990 | 77.500 | 76.500 | 76.790 | 33.762 | 969,654 |
| 2021-11-01 | 76.000 | 77.000 | 76.000 | 76.970 | 33.841 | 756,851 |
| 2021-10-29 | 77.020 | 78.000 | 75.750 | 76.000 | 33.414 | 2,775,387 |
| 2021-10-28 | 78.390 | 78.900 | 77.500 | 77.860 | 34.232 | 965,025 |
| 2021-10-27 | 78.000 | 78.280 | 77.800 | 78.000 | 34.294 | 554,176 |
| 2021-10-26 | 76.600 | 78.000 | 76.600 | 78.000 | 34.294 | 718,740 |
| 2021-10-25 | 77.500 | 77.750 | 76.510 | 77.000 | 33.854 | 475,309 |
| 2021-10-22 | 77.980 | 77.980 | 76.000 | 76.930 | 33.823 | 1,346,435 |
| 2021-10-21 | 77.500 | 78.100 | 76.250 | 77.390 | 34.025 | 3,102,209 |
| 2021-10-20 | 74.500 | 77.500 | 74.500 | 77.040 | 33.871 | 1,761,779 |
| 2021-10-18 | 74.500 | 75.000 | 73.600 | 74.950 | 32.953 | 380,038 |
| 2021-10-15 | 74.000 | 75.000 | 74.000 | 74.930 | 32.944 | 994,007 |
| 2021-10-14 | 73.600 | 75.000 | 73.110 | 74.270 | 32.654 | 1,205,556 |
← NewerPage 21 of 21 · 1,245 trading days
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.