Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 299.45
+2.02 (0.68%)
At close: Oct 21, 2025
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 298.90 | 302.90 | 297.01 | 299.45 | 299.45 | 0.68% | 462,301 |
| Oct 20, 2025 | 301.84 | 302.25 | 296.00 | 297.43 | 297.43 | -0.87% | 545,821 |
| Oct 17, 2025 | 305.50 | 307.85 | 298.00 | 300.05 | 300.05 | -1.27% | 633,019 |
| Oct 16, 2025 | 304.00 | 308.55 | 300.55 | 303.91 | 303.91 | 0.64% | 1,582,619 |
| Oct 15, 2025 | 302.10 | 308.55 | 301.00 | 301.98 | 301.98 | 0.62% | 1,507,991 |
| Oct 14, 2025 | 296.10 | 302.00 | 296.10 | 300.11 | 300.11 | 2.26% | 619,773 |
| Oct 13, 2025 | 300.00 | 304.99 | 291.00 | 293.47 | 293.47 | -1.54% | 970,815 |
| Oct 10, 2025 | 306.70 | 307.00 | 296.00 | 298.05 | 298.05 | -2.71% | 806,871 |
| Oct 9, 2025 | 306.89 | 310.00 | 302.00 | 306.34 | 306.34 | 0.01% | 2,213,653 |
| Oct 8, 2025 | 303.80 | 318.00 | 302.50 | 306.30 | 306.30 | 1.17% | 4,607,966 |
| Oct 7, 2025 | 302.99 | 306.90 | 299.00 | 302.77 | 302.77 | 1.03% | 1,643,649 |
| Oct 6, 2025 | 300.00 | 305.90 | 295.11 | 299.69 | 299.69 | 0.73% | 2,218,360 |
| Oct 3, 2025 | 296.30 | 309.79 | 296.00 | 297.51 | 297.51 | 1.15% | 4,328,557 |
| Oct 2, 2025 | 291.90 | 297.50 | 290.00 | 294.12 | 294.12 | 1.08% | 731,514 |
| Oct 1, 2025 | 290.75 | 292.50 | 290.45 | 290.98 | 290.98 | 0.08% | 267,025 |
| Sep 30, 2025 | 293.00 | 293.50 | 290.46 | 290.75 | 290.75 | -0.72% | 279,627 |
| Sep 29, 2025 | 291.50 | 293.50 | 291.37 | 292.86 | 292.86 | 0.51% | 252,406 |
| Sep 26, 2025 | 291.00 | 292.00 | 290.00 | 291.37 | 291.37 | 0.41% | 254,888 |
| Sep 25, 2025 | 291.00 | 291.90 | 290.00 | 290.18 | 290.18 | -0.40% | 255,710 |
| Sep 24, 2025 | 293.00 | 293.00 | 290.70 | 291.36 | 291.36 | 0.18% | 158,804 |
| Sep 23, 2025 | 294.00 | 294.39 | 290.00 | 290.84 | 290.84 | -0.81% | 432,202 |
| Sep 22, 2025 | 294.02 | 295.55 | 292.95 | 293.21 | 293.21 | -0.22% | 287,760 |
| Sep 19, 2025 | 299.00 | 299.00 | 293.00 | 293.86 | 293.86 | -1.07% | 352,656 |
| Sep 18, 2025 | 296.75 | 299.10 | 295.00 | 297.05 | 297.05 | 0.49% | 528,316 |
| Sep 17, 2025 | 295.00 | 297.80 | 294.00 | 295.59 | 295.59 | 0.64% | 367,643 |
| Sep 16, 2025 | 294.00 | 294.45 | 293.00 | 293.71 | 293.71 | 0.21% | 96,372 |
| Sep 15, 2025 | 295.00 | 296.00 | 291.88 | 293.10 | 293.10 | -0.49% | 272,860 |
| Sep 12, 2025 | 297.00 | 297.50 | 293.55 | 294.54 | 294.54 | -0.67% | 273,859 |
| Sep 11, 2025 | 297.00 | 298.90 | 296.10 | 296.54 | 296.54 | -0.11% | 346,880 |
| Sep 10, 2025 | 299.00 | 299.24 | 296.23 | 296.86 | 296.86 | -0.57% | 369,049 |
| Sep 9, 2025 | 303.00 | 304.00 | 296.20 | 298.57 | 298.57 | 0.33% | 910,062 |
| Sep 8, 2025 | 299.25 | 302.00 | 296.00 | 297.60 | 297.60 | -0.39% | 501,829 |
| Sep 5, 2025 | 301.00 | 301.00 | 297.01 | 298.78 | 298.78 | -0.49% | 542,445 |
| Sep 4, 2025 | 302.00 | 304.10 | 296.30 | 300.24 | 300.24 | -0.54% | 841,283 |
| Sep 3, 2025 | 299.00 | 305.25 | 298.99 | 301.88 | 301.88 | 2.09% | 1,995,759 |
| 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 |