Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 209.72 | 210.00 | 206.05 | 206.70 | 188.12 | 3,590,941 |
| 2025-10-28 | 212.00 | 214.30 | 207.75 | 208.13 | 189.42 | 4,168,029 |
| 2025-10-27 | 212.00 | 214.89 | 210.88 | 212.77 | 193.64 | 2,723,440 |
| 2025-10-24 | 214.65 | 216.65 | 212.61 | 213.18 | 194.02 | 2,758,176 |
| 2025-10-23 | 217.21 | 218.99 | 213.50 | 214.65 | 195.35 | 2,566,981 |
| 2025-10-22 | 220.21 | 221.50 | 217.00 | 218.21 | 198.59 | 2,929,612 |
| 2025-10-21 | 220.87 | 222.40 | 219.71 | 220.19 | 200.40 | 3,924,197 |
| 2025-10-20 | 220.00 | 221.89 | 218.60 | 220.87 | 201.01 | 4,699,570 |
| 2025-10-17 | 219.98 | 220.50 | 216.75 | 218.01 | 198.41 | 3,290,867 |
| 2025-10-16 | 219.85 | 223.00 | 215.65 | 219.14 | 199.44 | 9,811,724 |
| 2025-10-15 | 218.10 | 224.00 | 215.80 | 218.04 | 198.44 | 12,435,630 |
| 2025-10-14 | 209.00 | 218.80 | 209.00 | 217.52 | 197.97 | 11,267,570 |
| 2025-10-13 | 210.00 | 210.45 | 200.16 | 205.65 | 187.16 | 16,419,439 |
| 2025-10-10 | 212.01 | 214.50 | 208.60 | 211.17 | 192.19 | 8,718,045 |
| 2025-10-09 | 214.00 | 217.35 | 210.00 | 211.42 | 192.41 | 9,833,405 |
| 2025-10-08 | 214.97 | 219.90 | 207.50 | 213.68 | 194.47 | 31,575,529 |
| 2025-10-07 | 224.50 | 224.50 | 213.95 | 214.97 | 195.64 | 12,656,800 |
| 2025-10-06 | 229.00 | 229.00 | 219.10 | 223.35 | 203.27 | 12,836,270 |
| 2025-10-03 | 235.00 | 240.11 | 232.00 | 236.85 | 206.46 | 42,729,848 |
| 2025-10-02 | 235.09 | 236.00 | 230.34 | 233.29 | 203.35 | 5,181,576 |
| 2025-10-01 | 240.00 | 242.80 | 234.00 | 234.89 | 204.75 | 13,042,150 |
| 2025-09-30 | 235.65 | 244.90 | 235.65 | 239.31 | 208.60 | 9,564,049 |
| 2025-09-29 | 233.00 | 236.50 | 229.51 | 235.62 | 205.38 | 7,352,753 |
| 2025-09-26 | 232.00 | 237.60 | 231.10 | 232.82 | 202.94 | 10,596,650 |
| 2025-09-25 | 217.00 | 231.85 | 216.11 | 229.36 | 199.93 | 16,719,859 |
| 2025-09-24 | 210.75 | 217.90 | 210.11 | 215.69 | 188.01 | 10,789,340 |
| 2025-09-23 | 211.50 | 212.20 | 207.80 | 209.92 | 182.98 | 6,055,556 |
| 2025-09-22 | 208.48 | 214.69 | 207.00 | 210.53 | 183.51 | 9,778,586 |
| 2025-09-19 | 198.00 | 208.48 | 198.00 | 206.67 | 180.15 | 14,071,790 |
| 2025-09-18 | 196.98 | 199.90 | 195.70 | 197.69 | 172.32 | 4,842,375 |
| 2025-09-17 | 198.00 | 198.75 | 194.20 | 195.16 | 170.12 | 3,361,518 |
| 2025-09-16 | 196.01 | 198.90 | 195.70 | 197.74 | 172.37 | 4,064,113 |
| 2025-09-15 | 192.50 | 198.00 | 190.80 | 195.17 | 170.12 | 5,866,199 |
| 2025-09-12 | 195.01 | 195.80 | 190.21 | 192.24 | 167.57 | 5,590,120 |
| 2025-09-11 | 198.44 | 199.30 | 195.00 | 195.67 | 170.56 | 4,426,243 |
| 2025-09-10 | 194.30 | 200.80 | 193.10 | 197.07 | 171.78 | 6,510,007 |
| 2025-09-09 | 197.15 | 201.90 | 194.05 | 195.52 | 170.43 | 8,324,979 |
| 2025-09-08 | 188.50 | 202.50 | 188.25 | 196.84 | 171.58 | 21,025,010 |
| 2025-09-05 | 178.01 | 188.50 | 177.74 | 186.07 | 162.19 | 16,961,609 |
| 2025-09-04 | 177.50 | 182.50 | 175.51 | 177.74 | 154.93 | 11,771,730 |
| 2025-09-03 | 163.50 | 178.88 | 163.50 | 176.48 | 153.83 | 38,209,594 |
| 2025-09-02 | 164.24 | 164.40 | 162.35 | 163.23 | 142.28 | 2,476,318 |
| 2025-09-01 | 164.50 | 165.50 | 163.25 | 163.93 | 142.89 | 4,310,110 |
| 2025-08-29 | 162.50 | 165.43 | 162.50 | 164.27 | 143.19 | 3,536,869 |
| 2025-08-28 | 164.25 | 166.00 | 162.50 | 162.85 | 141.95 | 3,138,713 |
| 2025-08-27 | 165.00 | 166.75 | 163.80 | 164.21 | 143.14 | 3,515,991 |
| 2025-08-26 | 162.11 | 167.84 | 162.11 | 164.42 | 143.32 | 12,573,010 |
| 2025-08-25 | 162.00 | 162.98 | 161.00 | 161.31 | 140.61 | 2,044,309 |
| 2025-08-22 | 161.12 | 163.24 | 160.48 | 161.69 | 140.94 | 3,143,903 |
| 2025-08-21 | 160.00 | 161.99 | 158.31 | 160.97 | 140.31 | 6,776,451 |
| 2025-08-20 | 157.98 | 160.99 | 157.36 | 160.17 | 139.62 | 3,323,704 |
| 2025-08-19 | 160.10 | 161.00 | 157.25 | 157.95 | 137.68 | 3,175,724 |
| 2025-08-18 | 158.57 | 161.20 | 157.51 | 160.37 | 139.79 | 3,169,948 |
| 2025-08-15 | 161.00 | 161.99 | 157.30 | 158.85 | 138.47 | 2,971,100 |
| 2025-08-13 | 163.47 | 163.47 | 160.16 | 160.99 | 140.33 | 2,837,709 |
| 2025-08-12 | 164.89 | 165.48 | 162.16 | 162.83 | 141.93 | 6,770,732 |
| 2025-08-11 | 162.75 | 165.00 | 161.15 | 164.06 | 143.01 | 3,740,358 |
| 2025-08-08 | 164.89 | 165.40 | 160.51 | 162.95 | 142.04 | 3,884,409 |
| 2025-08-07 | 165.50 | 167.35 | 163.83 | 164.53 | 143.42 | 10,016,360 |
| 2025-08-06 | 160.10 | 164.70 | 160.10 | 164.14 | 143.08 | 9,323,210 |
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.