Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 295.71
+2.96 (1.01%)
At close: Sep 2, 2025
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 293.00 | 296.01 | 293.00 | 295.71 | 295.71 | 1.01% | 604,569 |
| Sep 1, 2025 | 292.10 | 295.00 | 290.00 | 292.75 | 292.75 | 0.47% | 531,438 |
| Aug 29, 2025 | 292.01 | 293.26 | 290.02 | 291.38 | 291.38 | 0.03% | 275,180 |
| Aug 28, 2025 | 290.03 | 296.80 | 289.10 | 291.28 | 291.28 | 0.40% | 626,476 |
| Aug 27, 2025 | 291.10 | 293.04 | 289.98 | 290.13 | 290.13 | -0.56% | 215,489 |
| Aug 26, 2025 | 294.00 | 294.77 | 290.11 | 291.77 | 291.77 | -0.72% | 300,812 |
| Aug 25, 2025 | 297.00 | 299.99 | 293.50 | 293.89 | 293.89 | -0.95% | 299,054 |
| Aug 22, 2025 | 294.01 | 303.89 | 294.01 | 296.72 | 296.72 | 1.09% | 1,193,982 |
| Aug 21, 2025 | 293.40 | 298.50 | 291.55 | 293.52 | 293.52 | 0.35% | 933,506 |
| Aug 20, 2025 | 292.25 | 293.39 | 291.51 | 292.50 | 292.50 | 0.23% | 360,127 |
| Aug 19, 2025 | 291.05 | 294.00 | 291.00 | 291.82 | 291.82 | 0.37% | 525,774 |
| Aug 18, 2025 | 290.20 | 292.00 | 289.01 | 290.74 | 290.74 | 0.19% | 224,371 |
| Aug 15, 2025 | 290.00 | 292.00 | 288.78 | 290.20 | 290.20 | 0.04% | 259,616 |
| Aug 13, 2025 | 290.01 | 293.50 | 290.00 | 290.08 | 290.08 | 0.11% | 376,852 |
| Aug 12, 2025 | 290.90 | 293.00 | 288.90 | 289.76 | 289.76 | -0.09% | 486,534 |
| Aug 11, 2025 | 288.89 | 291.50 | 287.85 | 290.01 | 290.01 | 0.38% | 228,303 |
| Aug 8, 2025 | 290.41 | 292.39 | 288.50 | 288.90 | 288.90 | -0.52% | 341,807 |
| Aug 7, 2025 | 292.61 | 293.70 | 290.11 | 290.41 | 290.41 | -0.69% | 334,483 |
| Aug 6, 2025 | 292.00 | 294.90 | 291.02 | 292.43 | 292.43 | 0.48% | 452,549 |
| Aug 5, 2025 | 292.00 | 293.57 | 290.50 | 291.02 | 291.02 | 0.02% | 320,857 |
| Aug 4, 2025 | 292.50 | 292.50 | 290.00 | 290.96 | 290.96 | -0.21% | 308,528 |
| Aug 1, 2025 | 295.40 | 298.50 | 290.50 | 291.56 | 291.56 | -1.29% | 351,177 |
| Jul 31, 2025 | 292.49 | 296.80 | 290.81 | 295.38 | 295.38 | 1.49% | 913,733 |
| Jul 30, 2025 | 293.00 | 296.00 | 289.12 | 291.03 | 291.03 | -0.68% | 486,799 |
| Jul 29, 2025 | 298.51 | 300.90 | 292.32 | 293.01 | 293.01 | -1.77% | 446,880 |
| Jul 28, 2025 | 299.00 | 302.00 | 298.00 | 298.28 | 298.28 | -0.14% | 482,768 |
| Jul 25, 2025 | 301.95 | 303.00 | 297.10 | 298.70 | 298.70 | -0.15% | 911,318 |
| Jul 24, 2025 | 315.00 | 321.00 | 297.00 | 299.14 | 299.14 | -3.87% | 4,057,695 |
| Jul 23, 2025 | 306.00 | 316.00 | 304.95 | 311.19 | 311.19 | 2.05% | 2,895,239 |
| Jul 22, 2025 | 304.00 | 311.95 | 304.00 | 304.95 | 304.95 | 0.50% | 2,514,745 |
| Jul 21, 2025 | 296.01 | 308.00 | 295.32 | 303.44 | 303.44 | 2.90% | 2,043,733 |
| Jul 18, 2025 | 299.00 | 301.00 | 294.00 | 294.90 | 294.90 | -0.62% | 606,035 |
| Jul 17, 2025 | 288.00 | 302.00 | 288.00 | 296.75 | 296.75 | 3.24% | 1,726,695 |
| Jul 16, 2025 | 290.00 | 293.70 | 284.78 | 287.44 | 287.44 | -0.87% | 584,961 |
| Jul 15, 2025 | 298.01 | 299.50 | 289.00 | 289.97 | 289.97 | -1.89% | 809,521 |
| Jul 14, 2025 | 290.97 | 299.90 | 290.51 | 295.57 | 295.57 | 2.45% | 1,559,170 |
| Jul 11, 2025 | 291.68 | 293.90 | 288.00 | 288.50 | 288.50 | -0.64% | 648,297 |
| Jul 10, 2025 | 286.00 | 291.00 | 286.00 | 290.35 | 290.35 | 1.89% | 515,139 |
| Jul 9, 2025 | 288.00 | 289.00 | 283.50 | 284.96 | 284.96 | -0.90% | 299,512 |
| Jul 8, 2025 | 291.00 | 291.50 | 287.00 | 287.56 | 287.56 | -1.04% | 435,623 |
| Jul 7, 2025 | 291.00 | 293.35 | 290.00 | 290.57 | 290.57 | 0.06% | 650,883 |
| Jul 4, 2025 | 282.15 | 295.10 | 281.00 | 290.39 | 290.39 | 2.95% | 1,782,258 |
| Jul 3, 2025 | 281.00 | 284.44 | 278.01 | 282.06 | 282.06 | 0.78% | 537,639 |
| Jul 2, 2025 | 278.98 | 281.80 | 276.00 | 279.87 | 279.87 | 1.28% | 828,368 |
| Jul 1, 2025 | 274.00 | 279.50 | 272.22 | 276.33 | 276.33 | 0.40% | 548,527 |
| Jun 30, 2025 | 277.00 | 277.87 | 274.15 | 275.23 | 275.23 | 0.24% | 146,103 |
| Jun 27, 2025 | 274.00 | 277.00 | 272.50 | 274.56 | 274.56 | 0.10% | 202,342 |
| Jun 26, 2025 | 274.00 | 275.79 | 273.00 | 274.28 | 274.28 | 0.16% | 374,116 |
| Jun 25, 2025 | 274.00 | 276.99 | 272.00 | 273.85 | 273.85 | 0.92% | 220,684 |
| Jun 24, 2025 | 266.44 | 274.00 | 260.00 | 271.36 | 271.36 | 7.50% | 529,198 |