Hascol Petroleum Limited (PSX:HASCOL)
Pakistan · Delayed Price · Currency is PKR 10.59
+0.13 (1.24%)
At close: Aug 1, 2025
Hascol Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.59 | 10.80 | 10.49 | 10.59 | 10.59 | 1.24% | 2,745,250 |
| Jul 31, 2025 | 10.58 | 10.77 | 10.35 | 10.46 | 10.46 | -0.19% | 2,602,504 |
| Jul 30, 2025 | 10.72 | 10.77 | 10.36 | 10.48 | 10.48 | -1.13% | 1,825,897 |
| Jul 29, 2025 | 10.35 | 11.00 | 10.35 | 10.60 | 10.60 | -4.85% | 4,169,292 |
| Jul 28, 2025 | 11.21 | 11.49 | 11.08 | 11.14 | 11.14 | -0.36% | 11,240,740 |
| Jul 25, 2025 | 10.80 | 11.32 | 10.80 | 11.18 | 11.18 | 3.04% | 17,357,450 |
| Jul 24, 2025 | 11.20 | 11.20 | 10.80 | 10.85 | 10.85 | -1.36% | 3,945,471 |
| Jul 23, 2025 | 10.71 | 11.13 | 10.70 | 11.00 | 11.00 | 2.90% | 15,730,310 |
| Jul 22, 2025 | 10.62 | 10.98 | 10.52 | 10.69 | 10.69 | 1.04% | 2,604,492 |
| Jul 21, 2025 | 10.78 | 10.99 | 10.50 | 10.58 | 10.58 | -1.76% | 2,408,101 |
| Jul 18, 2025 | 11.10 | 11.21 | 10.70 | 10.77 | 10.77 | -2.97% | 3,139,038 |
| Jul 17, 2025 | 10.92 | 11.31 | 10.92 | 11.10 | 11.10 | 1.19% | 7,095,938 |
| Jul 16, 2025 | 11.01 | 11.20 | 10.75 | 10.97 | 10.97 | -0.54% | 3,938,135 |
| Jul 15, 2025 | 11.70 | 11.89 | 11.00 | 11.03 | 11.03 | -5.40% | 10,618,790 |
| Jul 14, 2025 | 11.74 | 12.00 | 11.60 | 11.66 | 11.66 | -0.51% | 9,826,129 |
| Jul 11, 2025 | 12.11 | 12.20 | 11.67 | 11.72 | 11.72 | -0.76% | 19,202,510 |
| Jul 10, 2025 | 11.20 | 12.10 | 11.00 | 11.81 | 11.81 | 5.45% | 33,301,210 |
| Jul 9, 2025 | 11.69 | 11.74 | 11.15 | 11.20 | 11.20 | -1.15% | 32,001,300 |
| Jul 8, 2025 | 10.52 | 11.54 | 10.47 | 11.33 | 11.33 | 8.01% | 47,695,580 |
| Jul 7, 2025 | 10.60 | 10.64 | 10.38 | 10.49 | 10.49 | 0.48% | 11,164,070 |
| Jul 4, 2025 | 10.30 | 10.67 | 10.17 | 10.44 | 10.44 | 2.45% | 15,836,740 |
| Jul 3, 2025 | 10.37 | 10.53 | 10.00 | 10.19 | 10.19 | 0.99% | 22,479,150 |
| Jul 2, 2025 | 10.05 | 10.28 | 10.00 | 10.09 | 10.09 | 2.23% | 13,051,830 |
| Jul 1, 2025 | 9.74 | 10.09 | 9.73 | 9.87 | 9.87 | 2.17% | 11,590,740 |
| Jun 30, 2025 | 9.43 | 9.97 | 9.42 | 9.66 | 9.66 | 2.44% | 12,868,230 |
| Jun 27, 2025 | 9.40 | 9.55 | 9.30 | 9.43 | 9.43 | 0.86% | 3,324,682 |
| Jun 26, 2025 | 9.56 | 9.61 | 9.26 | 9.35 | 9.35 | -1.27% | 3,841,548 |
| Jun 25, 2025 | 9.60 | 9.75 | 9.40 | 9.47 | 9.47 | -0.63% | 4,517,298 |
| Jun 24, 2025 | 9.28 | 9.72 | 9.28 | 9.53 | 9.53 | 5.42% | 3,775,746 |
| Jun 23, 2025 | 9.25 | 9.98 | 8.98 | 9.04 | 9.04 | -6.71% | 4,589,854 |
| Jun 20, 2025 | 9.83 | 9.90 | 9.65 | 9.69 | 9.69 | -0.51% | 1,579,449 |
| Jun 19, 2025 | 9.86 | 10.12 | 9.68 | 9.74 | 9.74 | -1.42% | 2,909,186 |
| Jun 18, 2025 | 10.01 | 10.05 | 9.80 | 9.88 | 9.88 | -1.30% | 2,301,431 |
| Jun 17, 2025 | 10.00 | 10.38 | 9.98 | 10.01 | 10.01 | 1.32% | 16,433,610 |
| Jun 16, 2025 | 9.90 | 10.06 | 9.82 | 9.88 | 9.88 | 0.10% | 3,553,001 |
| Jun 13, 2025 | 9.90 | 9.98 | 9.70 | 9.87 | 9.87 | -1.20% | 4,106,481 |
| Jun 12, 2025 | 10.12 | 10.37 | 9.93 | 9.99 | 9.99 | -0.30% | 12,524,060 |
| Jun 11, 2025 | 9.99 | 10.13 | 9.79 | 10.02 | 10.02 | 2.04% | 7,901,183 |
| Jun 10, 2025 | 9.82 | 9.95 | 9.77 | 9.82 | 9.82 | -0.10% | 3,635,063 |
| Jun 5, 2025 | 9.90 | 10.05 | 9.80 | 9.83 | 9.83 | -0.91% | 3,585,007 |
| Jun 4, 2025 | 9.90 | 10.14 | 9.88 | 9.92 | 9.92 | 0.40% | 5,687,376 |
| Jun 3, 2025 | 9.94 | 9.97 | 9.80 | 9.88 | 9.88 | 0.51% | 2,229,801 |
| Jun 2, 2025 | 9.99 | 10.12 | 9.80 | 9.83 | 9.83 | -1.60% | 2,673,379 |
| May 30, 2025 | 10.04 | 10.25 | 9.98 | 9.99 | 9.99 | -0.50% | 3,367,660 |
| May 29, 2025 | 10.13 | 10.20 | 10.00 | 10.04 | 10.04 | 0.10% | 2,584,980 |
| May 27, 2025 | 10.15 | 10.28 | 9.99 | 10.03 | 10.03 | -1.38% | 3,522,065 |
| May 26, 2025 | 10.15 | 10.26 | 10.01 | 10.17 | 10.17 | 0.69% | 2,566,301 |
| May 23, 2025 | 10.08 | 10.33 | 10.00 | 10.10 | 10.10 | 0.20% | 3,826,538 |
| May 22, 2025 | 9.93 | 10.54 | 9.89 | 10.08 | 10.08 | 1.82% | 11,878,760 |
| May 21, 2025 | 9.99 | 9.99 | 9.80 | 9.90 | 9.90 | 0.51% | 3,453,320 |