Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 291.56
-3.82 (-1.29%)
At close: Aug 1, 2025
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 265.00 | 265.00 | 249.10 | 252.42 | 252.42 | -6.47% | 253,743 |
| Jun 20, 2025 | 271.01 | 273.00 | 269.60 | 269.87 | 269.87 | -0.60% | 139,222 |
| Jun 19, 2025 | 275.52 | 277.50 | 271.00 | 271.50 | 271.50 | -0.97% | 153,420 |
| Jun 18, 2025 | 274.50 | 280.50 | 272.00 | 274.15 | 274.15 | 0.14% | 427,472 |
| Jun 17, 2025 | 275.00 | 275.97 | 273.00 | 273.76 | 273.76 | -0.43% | 340,970 |
| Jun 16, 2025 | 278.01 | 279.00 | 274.07 | 274.95 | 274.95 | -1.27% | 357,445 |
| Jun 13, 2025 | 283.00 | 283.70 | 276.05 | 278.49 | 278.49 | -1.30% | 455,552 |
| Jun 12, 2025 | 286.20 | 287.00 | 281.80 | 282.16 | 282.16 | -1.27% | 540,806 |
| Jun 11, 2025 | 285.10 | 290.98 | 285.10 | 285.78 | 285.78 | -1.19% | 518,142 |
| Jun 10, 2025 | 290.51 | 291.10 | 282.00 | 289.21 | 289.21 | -1.42% | 666,579 |
| Jun 5, 2025 | 292.00 | 297.00 | 290.50 | 293.37 | 285.37 | 0.53% | 601,066 |
| Jun 4, 2025 | 295.00 | 295.00 | 290.00 | 291.81 | 283.85 | 0.60% | 300,443 |
| Jun 3, 2025 | 289.00 | 293.44 | 287.00 | 290.06 | 282.15 | 0.16% | 210,861 |
| Jun 2, 2025 | 293.00 | 294.00 | 288.55 | 289.59 | 281.69 | -1.10% | 445,937 |
| May 30, 2025 | 295.80 | 295.80 | 292.00 | 292.82 | 284.84 | -0.49% | 233,353 |
| May 29, 2025 | 293.00 | 296.89 | 292.50 | 294.27 | 286.25 | 0.89% | 409,476 |
| May 27, 2025 | 292.74 | 294.00 | 290.05 | 291.68 | 283.73 | 0.32% | 254,677 |
| May 26, 2025 | 296.99 | 296.99 | 290.00 | 290.74 | 282.81 | -1.36% | 414,769 |
| May 23, 2025 | 300.00 | 302.49 | 293.50 | 294.75 | 286.71 | -1.17% | 627,153 |
| May 22, 2025 | 294.00 | 312.50 | 292.00 | 298.23 | 290.10 | 1.93% | 4,614,867 |
| May 21, 2025 | 296.00 | 297.50 | 291.00 | 292.59 | 284.61 | -0.20% | 466,237 |