Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 283.43
+4.78 (1.72%)
At close: Nov 28, 2025
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 279.00 | 284.00 | 278.76 | 283.43 | 283.43 | 1.72% | 165,773 |
| Nov 27, 2025 | 277.50 | 279.39 | 277.00 | 278.65 | 278.65 | 0.76% | 76,622 |
| Nov 26, 2025 | 279.69 | 279.69 | 275.00 | 276.54 | 276.54 | -0.90% | 149,637 |
| Nov 25, 2025 | 282.39 | 282.39 | 278.50 | 279.05 | 279.05 | -0.52% | 126,301 |
| Nov 24, 2025 | 285.00 | 285.00 | 279.50 | 280.51 | 280.51 | -0.96% | 180,521 |
| Nov 21, 2025 | 288.85 | 288.85 | 282.85 | 283.24 | 283.24 | -0.76% | 411,673 |
| Nov 20, 2025 | 286.88 | 291.49 | 283.60 | 285.42 | 285.42 | 0.15% | 986,409 |
| Nov 19, 2025 | 284.40 | 286.15 | 283.50 | 285.00 | 285.00 | 0.35% | 136,959 |
| Nov 18, 2025 | 285.40 | 286.00 | 283.00 | 284.02 | 284.02 | -0.31% | 192,188 |
| Nov 17, 2025 | 288.30 | 288.69 | 284.00 | 284.89 | 284.89 | -0.71% | 319,957 |
| Nov 14, 2025 | 286.00 | 287.60 | 285.01 | 286.93 | 286.93 | 0.59% | 114,113 |
| Nov 13, 2025 | 285.30 | 287.90 | 284.05 | 285.25 | 285.25 | 0.70% | 160,594 |
| Nov 12, 2025 | 289.00 | 289.00 | 282.84 | 283.27 | 283.27 | -0.88% | 258,083 |
| Nov 11, 2025 | 292.51 | 292.75 | 285.00 | 285.79 | 285.79 | -2.31% | 442,921 |
| Nov 10, 2025 | 293.25 | 296.30 | 290.31 | 292.55 | 292.55 | 0.87% | 360,251 |
| Nov 7, 2025 | 288.84 | 297.00 | 288.84 | 290.04 | 290.04 | 0.42% | 448,364 |
| Nov 6, 2025 | 295.50 | 295.50 | 288.00 | 288.84 | 288.84 | -1.43% | 193,678 |
| Nov 5, 2025 | 296.90 | 298.00 | 292.00 | 293.04 | 293.04 | -0.84% | 279,461 |
| Nov 4, 2025 | 286.95 | 298.00 | 285.89 | 295.52 | 295.52 | 2.99% | 751,061 |
| Nov 3, 2025 | 287.33 | 289.00 | 286.15 | 286.94 | 286.94 | -0.12% | 162,043 |
| Oct 31, 2025 | 285.00 | 289.00 | 285.00 | 287.29 | 287.29 | 1.25% | 201,037 |
| Oct 30, 2025 | 285.00 | 286.50 | 282.11 | 283.73 | 283.73 | 0.05% | 131,485 |
| Oct 29, 2025 | 284.01 | 287.00 | 282.76 | 283.58 | 283.58 | -0.42% | 199,526 |
| Oct 28, 2025 | 290.00 | 291.90 | 283.00 | 284.78 | 284.78 | -1.60% | 276,680 |
| Oct 27, 2025 | 291.90 | 291.90 | 288.00 | 289.41 | 289.41 | -0.39% | 281,347 |
| Oct 24, 2025 | 293.50 | 294.01 | 290.02 | 290.53 | 290.53 | -0.41% | 302,108 |
| Oct 23, 2025 | 299.00 | 299.50 | 289.01 | 291.72 | 291.72 | -2.02% | 674,002 |
| Oct 22, 2025 | 300.50 | 303.00 | 296.50 | 297.73 | 297.73 | -0.57% | 445,048 |
| 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 |