Hascol Petroleum Limited (PSX:HASCOL)
Pakistan · Delayed Price · Currency is PKR 14.08
+1.28 (10.00%)
At close: Sep 26, 2025
Hascol Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.50 | 14.08 | 13.32 | 14.08 | 14.08 | 10.00% | 37,324,350 |
| Sep 25, 2025 | 11.81 | 12.94 | 11.81 | 12.80 | 12.80 | 8.84% | 63,160,710 |
| Sep 24, 2025 | 11.65 | 11.89 | 11.65 | 11.76 | 11.76 | 1.55% | 9,972,865 |
| Sep 23, 2025 | 11.52 | 11.94 | 11.50 | 11.58 | 11.58 | 1.31% | 19,085,010 |
| Sep 22, 2025 | 11.35 | 11.57 | 11.16 | 11.43 | 11.43 | 0.97% | 11,912,830 |
| Sep 19, 2025 | 11.60 | 11.98 | 11.20 | 11.32 | 11.32 | -0.79% | 30,457,550 |
| Sep 18, 2025 | 10.89 | 11.50 | 10.81 | 11.41 | 11.41 | 5.84% | 25,653,300 |
| Sep 17, 2025 | 10.87 | 10.97 | 10.73 | 10.78 | 10.78 | 0.47% | 8,211,282 |
| Sep 16, 2025 | 10.78 | 10.88 | 10.65 | 10.73 | 10.73 | 0.94% | 6,513,507 |
| Sep 15, 2025 | 10.61 | 10.82 | 10.52 | 10.63 | 10.63 | 1.14% | 13,493,910 |
| Sep 12, 2025 | 10.60 | 10.75 | 10.49 | 10.51 | 10.51 | -0.47% | 4,518,144 |
| Sep 11, 2025 | 10.65 | 10.85 | 10.50 | 10.56 | 10.56 | -0.09% | 6,637,161 |
| Sep 10, 2025 | 10.64 | 10.73 | 10.51 | 10.57 | 10.57 | -0.28% | 3,003,812 |
| Sep 9, 2025 | 10.82 | 10.95 | 10.55 | 10.60 | 10.60 | -1.49% | 4,675,875 |
| Sep 8, 2025 | 10.46 | 11.07 | 10.45 | 10.76 | 10.76 | 3.26% | 29,403,400 |
| Sep 5, 2025 | 10.51 | 10.66 | 10.40 | 10.42 | 10.42 | - | 4,786,179 |
| Sep 4, 2025 | 10.41 | 10.58 | 10.40 | 10.42 | 10.42 | -0.29% | 2,761,366 |
| Sep 3, 2025 | 10.45 | 10.64 | 10.42 | 10.45 | 10.45 | 0.38% | 4,177,673 |
| Sep 2, 2025 | 10.42 | 10.60 | 10.35 | 10.41 | 10.41 | -0.48% | 3,407,890 |
| Sep 1, 2025 | 10.64 | 10.72 | 10.35 | 10.46 | 10.46 | -0.76% | 4,527,106 |
| Aug 29, 2025 | 10.98 | 10.98 | 10.48 | 10.54 | 10.54 | -2.59% | 5,858,829 |
| Aug 28, 2025 | 10.80 | 10.99 | 10.51 | 10.82 | 10.82 | 2.37% | 6,761,189 |
| Aug 27, 2025 | 10.62 | 10.85 | 10.55 | 10.57 | 10.57 | 0.09% | 6,671,342 |
| Aug 26, 2025 | 10.60 | 10.80 | 10.54 | 10.56 | 10.56 | - | 3,771,680 |
| Aug 25, 2025 | 10.59 | 10.70 | 10.51 | 10.56 | 10.56 | -0.28% | 1,314,044 |
| Aug 22, 2025 | 10.61 | 10.90 | 10.55 | 10.59 | 10.59 | -0.28% | 3,742,232 |
| Aug 21, 2025 | 10.70 | 11.09 | 10.44 | 10.62 | 10.62 | 1.24% | 13,724,290 |
| Aug 20, 2025 | 10.50 | 10.60 | 10.39 | 10.49 | 10.49 | 0.48% | 2,272,378 |
| Aug 19, 2025 | 10.52 | 10.67 | 10.40 | 10.44 | 10.44 | -0.85% | 2,306,024 |
| Aug 18, 2025 | 10.65 | 10.72 | 10.50 | 10.53 | 10.53 | -0.66% | 2,212,301 |
| Aug 15, 2025 | 10.57 | 10.65 | 10.50 | 10.60 | 10.60 | 0.66% | 946,932 |
| Aug 13, 2025 | 10.61 | 10.70 | 10.51 | 10.53 | 10.53 | -0.57% | 1,336,514 |
| Aug 12, 2025 | 10.63 | 10.76 | 10.55 | 10.59 | 10.59 | -0.75% | 2,151,109 |
| Aug 11, 2025 | 10.65 | 10.75 | 10.61 | 10.67 | 10.67 | - | 1,536,177 |
| Aug 8, 2025 | 10.99 | 11.04 | 10.60 | 10.67 | 10.67 | -2.11% | 2,709,899 |
| Aug 7, 2025 | 10.81 | 11.09 | 10.75 | 10.90 | 10.90 | 1.02% | 13,785,500 |
| Aug 6, 2025 | 10.89 | 11.02 | 10.75 | 10.79 | 10.79 | -0.19% | 2,498,417 |
| Aug 5, 2025 | 10.90 | 11.10 | 10.77 | 10.81 | 10.81 | -0.92% | 4,538,487 |
| Aug 4, 2025 | 10.69 | 11.11 | 10.60 | 10.91 | 10.91 | 3.02% | 11,108,770 |
| 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 |