Hub Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 111.88 | 111.88 | 109.01 | 109.57 | 91.959 | 4,947,373 |
| 2024-11-12 | 110.07 | 111.94 | 109.75 | 110.49 | 92.731 | 4,974,244 |
| 2024-11-11 | 113.50 | 113.70 | 109.70 | 110.63 | 92.849 | 9,391,683 |
| 2024-11-08 | 111.51 | 114.00 | 110.70 | 113.45 | 95.216 | 15,632,650 |
| 2024-11-07 | 109.00 | 111.34 | 108.56 | 110.62 | 92.840 | 13,989,730 |
| 2024-11-06 | 109.00 | 110.40 | 107.90 | 108.49 | 91.053 | 10,014,380 |
| 2024-11-05 | 107.60 | 110.48 | 107.56 | 108.57 | 91.120 | 19,200,400 |
| 2024-11-04 | 104.50 | 107.40 | 104.04 | 106.56 | 89.433 | 11,063,070 |
| 2024-11-01 | 104.79 | 104.90 | 103.03 | 103.85 | 87.159 | 6,075,731 |
| 2024-10-31 | 103.70 | 105.60 | 102.77 | 103.53 | 86.890 | 7,820,651 |
| 2024-10-30 | 106.25 | 107.38 | 102.25 | 103.29 | 86.689 | 13,691,960 |
| 2024-10-29 | 103.45 | 105.70 | 102.05 | 105.11 | 88.216 | 6,980,150 |
| 2024-10-28 | 105.50 | 107.30 | 102.99 | 103.30 | 86.697 | 7,519,915 |
| 2024-10-25 | 109.00 | 109.20 | 104.01 | 104.61 | 87.796 | 11,183,700 |
| 2024-10-24 | 107.10 | 109.88 | 106.50 | 108.86 | 91.363 | 11,398,600 |
| 2024-10-23 | 105.99 | 107.74 | 105.56 | 106.67 | 89.525 | 11,577,860 |
| 2024-10-22 | 104.11 | 106.77 | 104.11 | 105.36 | 88.426 | 12,210,690 |
| 2024-10-21 | 102.80 | 105.00 | 99.750 | 103.71 | 87.041 | 15,285,200 |
| 2024-10-18 | 100.00 | 103.78 | 98.020 | 102.34 | 85.891 | 19,742,480 |
| 2024-10-17 | 102.00 | 102.50 | 96.110 | 97.360 | 81.712 | 11,399,180 |
| 2024-10-16 | 98.750 | 102.90 | 98.000 | 101.73 | 85.379 | 24,345,660 |
| 2024-10-15 | 97.750 | 99.360 | 93.000 | 98.830 | 82.945 | 33,284,621 |
| 2024-10-14 | 107.26 | 107.26 | 96.260 | 98.310 | 82.509 | 37,178,273 |
| 2024-10-11 | 110.00 | 110.57 | 101.46 | 106.90 | 89.718 | 58,159,762 |
| 2024-10-10 | 111.99 | 119.40 | 111.20 | 112.73 | 94.611 | 46,573,512 |
| 2024-10-09 | 111.90 | 117.89 | 109.10 | 113.42 | 95.190 | 39,666,230 |
| 2024-10-08 | 116.00 | 117.00 | 109.80 | 111.92 | 93.932 | 45,845,441 |
| 2024-10-07 | 125.80 | 125.80 | 116.25 | 121.70 | 102.14 | 28,080,500 |
| 2024-10-04 | 123.80 | 126.00 | 121.75 | 125.34 | 105.19 | 11,096,280 |
| 2024-10-03 | 123.99 | 126.50 | 122.78 | 123.59 | 103.73 | 5,281,521 |
| 2024-10-02 | 126.98 | 128.80 | 123.25 | 123.77 | 103.88 | 9,435,125 |
| 2024-10-01 | 121.40 | 128.00 | 120.05 | 126.47 | 106.14 | 19,621,119 |
| 2024-09-30 | 123.99 | 123.99 | 118.11 | 119.34 | 100.16 | 20,477,311 |
| 2024-09-27 | 122.00 | 127.50 | 120.22 | 123.77 | 103.88 | 16,264,750 |
| 2024-09-26 | 129.00 | 129.50 | 122.51 | 123.12 | 103.33 | 9,988,276 |
| 2024-09-25 | 130.99 | 131.45 | 127.16 | 128.21 | 107.60 | 13,308,960 |
| 2024-09-24 | 134.00 | 134.00 | 126.21 | 129.09 | 108.34 | 21,241,301 |
| 2024-09-23 | 144.00 | 144.00 | 134.10 | 134.81 | 113.14 | 18,501,010 |
| 2024-09-20 | 146.48 | 146.48 | 140.15 | 143.13 | 120.13 | 14,592,150 |
| 2024-09-19 | 146.88 | 149.00 | 144.90 | 145.62 | 122.22 | 6,029,493 |
| 2024-09-18 | 153.00 | 154.24 | 152.61 | 153.72 | 121.88 | 5,419,251 |
| 2024-09-16 | 151.80 | 154.00 | 151.25 | 153.00 | 121.31 | 3,152,305 |
| 2024-09-13 | 152.00 | 152.50 | 150.78 | 151.21 | 119.89 | 3,837,508 |
| 2024-09-12 | 149.25 | 151.38 | 148.80 | 150.04 | 118.96 | 1,877,149 |
| 2024-09-11 | 150.50 | 150.99 | 148.90 | 149.16 | 118.26 | 3,476,501 |
| 2024-09-10 | 151.30 | 151.70 | 149.81 | 150.22 | 119.10 | 4,511,772 |
| 2024-09-09 | 153.69 | 153.69 | 150.01 | 150.85 | 119.60 | 3,305,972 |
| 2024-09-06 | 153.69 | 154.17 | 152.50 | 153.60 | 121.78 | 2,353,445 |
| 2024-09-05 | 154.67 | 154.80 | 153.00 | 153.65 | 121.82 | 2,280,864 |
| 2024-09-04 | 154.00 | 155.00 | 153.00 | 154.52 | 122.51 | 3,069,517 |
| 2024-09-03 | 154.00 | 154.90 | 153.10 | 154.09 | 122.17 | 1,705,836 |
| 2024-09-02 | 152.00 | 154.75 | 150.00 | 153.71 | 121.87 | 5,045,437 |
| 2024-08-30 | 154.00 | 154.30 | 151.51 | 151.85 | 120.40 | 2,982,659 |
| 2024-08-29 | 152.00 | 154.55 | 152.00 | 153.52 | 121.72 | 3,426,505 |
| 2024-08-28 | 152.64 | 152.98 | 151.36 | 152.04 | 120.55 | 1,767,084 |
| 2024-08-27 | 154.65 | 155.50 | 152.05 | 152.64 | 121.02 | 3,718,845 |
| 2024-08-26 | 148.00 | 157.27 | 144.51 | 154.35 | 122.38 | 23,216,199 |
| 2024-08-23 | 147.50 | 148.50 | 145.80 | 146.24 | 115.95 | 1,256,569 |
| 2024-08-22 | 146.20 | 147.98 | 146.20 | 147.23 | 116.73 | 1,438,498 |
| 2024-08-21 | 148.00 | 148.20 | 145.65 | 146.00 | 115.76 | 1,988,759 |
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.