Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 160.10 | 164.70 | 160.10 | 164.14 | 143.08 | 9,323,210 |
| 2025-08-05 | 159.50 | 164.50 | 157.51 | 160.90 | 140.25 | 18,003,480 |
| 2025-08-04 | 155.00 | 159.90 | 152.00 | 157.93 | 137.66 | 12,238,590 |
| 2025-08-01 | 146.71 | 154.89 | 145.20 | 153.62 | 133.91 | 12,189,330 |
| 2025-07-31 | 147.89 | 147.89 | 144.00 | 146.71 | 127.88 | 3,926,319 |
| 2025-07-30 | 148.00 | 148.00 | 145.69 | 146.08 | 127.33 | 2,111,823 |
| 2025-07-29 | 151.01 | 151.44 | 146.50 | 147.10 | 128.22 | 4,680,516 |
| 2025-07-28 | 152.45 | 153.00 | 150.11 | 150.78 | 131.43 | 4,523,015 |
| 2025-07-25 | 153.50 | 156.39 | 151.50 | 152.67 | 133.08 | 7,632,283 |
| 2025-07-24 | 149.98 | 153.28 | 148.70 | 152.58 | 133.00 | 11,139,520 |
| 2025-07-23 | 148.18 | 150.85 | 147.45 | 149.47 | 130.29 | 6,160,384 |
| 2025-07-22 | 146.20 | 149.00 | 146.20 | 148.18 | 129.16 | 2,790,799 |
| 2025-07-21 | 148.50 | 148.88 | 146.30 | 146.86 | 128.01 | 1,316,076 |
| 2025-07-18 | 150.52 | 151.45 | 147.60 | 148.14 | 129.13 | 3,717,285 |
| 2025-07-17 | 146.41 | 151.10 | 146.41 | 150.39 | 131.09 | 15,818,080 |
| 2025-07-16 | 146.00 | 146.50 | 143.80 | 145.56 | 126.88 | 2,920,276 |
| 2025-07-15 | 148.01 | 149.00 | 144.80 | 145.67 | 126.98 | 3,956,356 |
| 2025-07-14 | 145.25 | 148.50 | 145.15 | 147.87 | 128.89 | 7,853,579 |
| 2025-07-11 | 141.91 | 146.00 | 141.91 | 144.18 | 125.68 | 9,970,923 |
| 2025-07-10 | 140.50 | 142.48 | 140.50 | 141.91 | 123.70 | 2,995,693 |
| 2025-07-09 | 142.90 | 142.90 | 140.75 | 141.00 | 122.91 | 3,440,896 |
| 2025-07-08 | 143.24 | 144.50 | 141.16 | 141.92 | 123.71 | 5,129,273 |
| 2025-07-07 | 142.76 | 143.25 | 141.61 | 142.98 | 124.63 | 4,095,738 |
| 2025-07-04 | 141.91 | 143.70 | 141.80 | 142.07 | 123.84 | 4,204,510 |
| 2025-07-03 | 138.28 | 142.20 | 138.25 | 141.40 | 123.25 | 10,737,440 |
| 2025-07-02 | 138.60 | 138.78 | 137.02 | 138.28 | 120.54 | 2,625,674 |
| 2025-07-01 | 138.00 | 139.95 | 137.69 | 137.89 | 120.20 | 3,968,762 |
| 2025-06-30 | 139.01 | 139.90 | 137.22 | 137.81 | 120.13 | 3,661,064 |
| 2025-06-27 | 137.10 | 142.48 | 137.10 | 138.89 | 121.07 | 7,452,022 |
| 2025-06-26 | 138.15 | 139.98 | 136.62 | 137.37 | 119.74 | 3,293,503 |
| 2025-06-25 | 140.00 | 140.10 | 136.81 | 137.67 | 120.00 | 2,281,926 |
| 2025-06-24 | 136.10 | 140.00 | 136.00 | 139.60 | 121.69 | 5,502,803 |
| 2025-06-23 | 133.00 | 134.90 | 131.00 | 131.99 | 115.05 | 3,884,553 |
| 2025-06-20 | 134.01 | 137.00 | 134.01 | 136.05 | 118.59 | 3,567,232 |
| 2025-06-19 | 136.01 | 137.99 | 133.50 | 134.01 | 116.81 | 2,702,400 |
| 2025-06-18 | 136.00 | 136.00 | 133.75 | 133.95 | 116.76 | 3,215,280 |
| 2025-06-17 | 137.73 | 138.00 | 135.15 | 135.89 | 118.45 | 2,587,614 |
| 2025-06-16 | 136.89 | 138.20 | 136.26 | 137.00 | 119.42 | 1,699,274 |
| 2025-06-13 | 138.00 | 138.05 | 135.00 | 136.89 | 119.32 | 4,371,681 |
| 2025-06-12 | 140.50 | 141.50 | 138.00 | 138.52 | 120.74 | 6,427,682 |
| 2025-06-11 | 140.00 | 141.50 | 138.30 | 140.04 | 122.07 | 9,487,206 |
| 2025-06-10 | 139.30 | 139.40 | 138.03 | 138.23 | 120.49 | 1,510,711 |
| 2025-06-05 | 140.00 | 140.36 | 138.49 | 138.76 | 120.95 | 2,340,439 |
| 2025-06-04 | 140.79 | 141.00 | 139.51 | 139.94 | 121.98 | 3,015,436 |
| 2025-06-03 | 138.50 | 142.46 | 138.50 | 140.14 | 122.16 | 10,374,930 |
| 2025-06-02 | 139.80 | 141.80 | 138.81 | 139.29 | 121.42 | 4,390,185 |
| 2025-05-30 | 138.00 | 140.35 | 137.10 | 139.63 | 121.71 | 5,798,676 |
| 2025-05-29 | 137.00 | 139.40 | 137.00 | 137.43 | 119.79 | 1,945,070 |
| 2025-05-27 | 138.70 | 139.15 | 137.11 | 137.47 | 119.83 | 2,310,643 |
| 2025-05-26 | 139.50 | 139.63 | 137.00 | 138.61 | 120.82 | 2,014,541 |
| 2025-05-23 | 139.16 | 140.10 | 138.00 | 139.41 | 121.52 | 4,015,157 |
| 2025-05-22 | 141.55 | 142.99 | 139.00 | 140.01 | 122.04 | 13,876,690 |
| 2025-05-21 | 141.50 | 142.15 | 140.50 | 141.41 | 123.26 | 8,238,053 |
| 2025-05-20 | 140.50 | 141.80 | 139.00 | 140.62 | 122.58 | 4,799,898 |
| 2025-05-19 | 142.00 | 142.00 | 140.01 | 140.45 | 122.43 | 2,660,707 |
| 2025-05-16 | 141.99 | 143.30 | 140.12 | 140.73 | 122.67 | 9,249,014 |
| 2025-05-15 | 138.50 | 142.50 | 138.50 | 141.41 | 123.26 | 15,241,900 |
| 2025-05-14 | 138.50 | 140.60 | 137.11 | 137.97 | 120.27 | 12,915,210 |
| 2025-05-13 | 139.90 | 140.00 | 135.08 | 138.71 | 120.91 | 10,244,550 |
| 2025-05-12 | 138.35 | 138.35 | 134.25 | 138.35 | 120.60 | 21,444,029 |
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.