Hascol Petroleum Limited (PSX:HASCOL)
Pakistan · Delayed Price · Currency is PKR 15.68
+0.10 (0.64%)
At close: Nov 10, 2025
Hascol Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 15.62 | 15.90 | 15.39 | 15.68 | 15.68 | 0.64% | 16,679,890 |
| Nov 7, 2025 | 15.99 | 16.09 | 15.40 | 15.58 | 15.58 | -2.69% | 46,489,970 |
| Nov 6, 2025 | 16.48 | 16.50 | 15.87 | 16.01 | 16.01 | 0.95% | 43,057,030 |
| Nov 5, 2025 | 14.63 | 16.42 | 14.51 | 15.86 | 15.86 | 3.26% | 66,465,070 |
| Nov 4, 2025 | 16.56 | 16.64 | 15.36 | 15.36 | 15.36 | -10.02% | 67,833,950 |
| Nov 3, 2025 | 16.05 | 17.51 | 15.90 | 17.07 | 17.07 | 7.22% | 119,510,500 |
| Oct 31, 2025 | 15.95 | 16.33 | 15.85 | 15.92 | 15.92 | 0.57% | 20,480,870 |
| Oct 30, 2025 | 15.65 | 16.58 | 15.50 | 15.83 | 15.83 | 1.87% | 40,703,610 |
| Oct 29, 2025 | 15.14 | 16.44 | 15.02 | 15.54 | 15.54 | 1.64% | 53,919,140 |
| Oct 28, 2025 | 14.28 | 15.55 | 14.12 | 15.29 | 15.29 | 8.13% | 55,091,050 |
| Oct 27, 2025 | 14.25 | 14.44 | 13.70 | 14.14 | 14.14 | -0.49% | 9,984,993 |
| Oct 24, 2025 | 15.10 | 15.25 | 13.89 | 14.21 | 14.21 | -6.14% | 13,211,790 |
| Oct 23, 2025 | 15.84 | 16.00 | 15.05 | 15.14 | 15.14 | -3.13% | 17,566,160 |
| Oct 22, 2025 | 15.45 | 16.10 | 15.38 | 15.63 | 15.63 | 0.71% | 18,492,240 |
| Oct 21, 2025 | 16.14 | 16.38 | 15.40 | 15.52 | 15.52 | -2.14% | 34,888,420 |
| Oct 20, 2025 | 15.94 | 16.26 | 15.75 | 15.86 | 15.86 | 0.19% | 15,481,580 |
| Oct 17, 2025 | 16.14 | 16.66 | 15.70 | 15.83 | 15.83 | -0.50% | 29,533,620 |
| Oct 16, 2025 | 15.29 | 16.55 | 15.20 | 15.91 | 15.91 | 5.71% | 73,104,800 |
| Oct 15, 2025 | 15.20 | 15.61 | 14.89 | 15.05 | 15.05 | -0.46% | 16,272,120 |
| Oct 14, 2025 | 14.99 | 15.24 | 14.83 | 15.12 | 15.12 | 3.21% | 9,381,144 |
| Oct 13, 2025 | 15.17 | 15.58 | 14.60 | 14.65 | 14.65 | -4.25% | 19,923,090 |
| Oct 10, 2025 | 14.89 | 15.90 | 14.55 | 15.30 | 15.30 | 3.10% | 35,898,375 |
| Oct 9, 2025 | 14.80 | 15.75 | 14.25 | 14.84 | 14.84 | 0.75% | 42,263,390 |
| Oct 8, 2025 | 15.60 | 15.80 | 14.52 | 14.73 | 14.73 | -5.15% | 25,046,800 |
| Oct 7, 2025 | 16.10 | 16.25 | 15.40 | 15.53 | 15.53 | -2.33% | 38,823,200 |
| Oct 6, 2025 | 16.74 | 16.98 | 15.35 | 15.90 | 15.90 | -2.81% | 39,763,610 |
| Oct 3, 2025 | 16.25 | 17.10 | 16.20 | 16.36 | 16.36 | 4.27% | 70,714,840 |
| Oct 2, 2025 | 14.40 | 15.69 | 14.15 | 15.69 | 15.69 | 10.03% | 91,593,930 |
| Oct 1, 2025 | 13.40 | 14.48 | 12.95 | 14.26 | 14.26 | 7.95% | 57,973,780 |
| Sep 30, 2025 | 13.65 | 13.77 | 13.12 | 13.21 | 13.21 | -3.37% | 24,455,240 |
| Sep 29, 2025 | 14.65 | 15.12 | 13.50 | 13.67 | 13.67 | -2.91% | 63,522,780 |
| 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 |