Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 225.83
+3.14 (1.41%)
At close: May 25, 2026
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 224.00 | 227.80 | 223.00 | 225.83 | 225.83 | 1.41% | 345,451 |
| May 22, 2026 | 227.95 | 227.95 | 221.90 | 222.69 | 222.69 | -1.12% | 475,078 |
| May 21, 2026 | 228.00 | 229.01 | 224.00 | 225.22 | 225.22 | -1.06% | 611,217 |
| May 20, 2026 | 234.00 | 239.50 | 225.65 | 227.63 | 227.63 | -0.38% | 1,605,050 |
| May 19, 2026 | 208.06 | 228.50 | 208.06 | 228.50 | 228.50 | 10.00% | 1,064,466 |
| May 18, 2026 | 219.00 | 219.00 | 206.05 | 207.73 | 207.73 | -5.83% | 223,101 |
| May 15, 2026 | 220.02 | 224.00 | 219.00 | 220.59 | 220.59 | -1.00% | 250,396 |
| May 14, 2026 | 226.50 | 228.00 | 222.25 | 222.82 | 222.82 | -0.60% | 272,506 |
| May 13, 2026 | 224.95 | 227.00 | 220.10 | 224.16 | 224.16 | 1.73% | 538,379 |
| May 12, 2026 | 232.00 | 233.98 | 217.22 | 220.34 | 220.34 | -4.36% | 636,830 |
| May 11, 2026 | 232.00 | 238.99 | 229.00 | 230.39 | 230.39 | -1.55% | 852,044 |
| May 8, 2026 | 224.00 | 239.90 | 220.00 | 234.02 | 234.02 | 3.71% | 2,580,241 |
| May 7, 2026 | 230.05 | 236.00 | 224.99 | 225.64 | 225.64 | -0.56% | 2,268,282 |
| May 6, 2026 | 210.00 | 226.90 | 210.00 | 226.90 | 226.90 | 10.00% | 1,698,699 |
| May 5, 2026 | 204.95 | 209.40 | 200.00 | 206.27 | 206.27 | -1.55% | 561,714 |
| May 4, 2026 | 230.10 | 235.99 | 205.97 | 209.52 | 209.52 | -8.45% | 1,731,767 |
| Apr 30, 2026 | 219.00 | 239.80 | 213.05 | 228.85 | 228.85 | 4.09% | 4,778,218 |
| Apr 29, 2026 | 213.00 | 219.85 | 209.00 | 219.85 | 219.85 | 10.00% | 1,668,636 |
| Apr 28, 2026 | 179.97 | 199.86 | 178.50 | 199.86 | 199.86 | 10.00% | 453,825 |
| Apr 27, 2026 | 182.68 | 185.95 | 181.00 | 181.69 | 181.69 | -0.54% | 83,310 |
| Apr 24, 2026 | 180.81 | 185.15 | 176.05 | 182.68 | 182.68 | 1.03% | 109,084 |
| Apr 23, 2026 | 181.00 | 182.50 | 180.00 | 180.81 | 180.81 | -1.32% | 142,319 |
| Apr 22, 2026 | 186.00 | 187.99 | 182.50 | 183.23 | 183.23 | -2.50% | 183,136 |
| Apr 21, 2026 | 191.90 | 192.00 | 187.00 | 187.92 | 187.92 | -0.07% | 241,983 |
| Apr 20, 2026 | 186.49 | 193.98 | 182.00 | 188.05 | 188.05 | 0.65% | 784,973 |
| Apr 17, 2026 | 188.00 | 188.99 | 185.01 | 186.83 | 186.83 | -0.07% | 520,170 |
| Apr 16, 2026 | 188.00 | 190.00 | 185.51 | 186.96 | 186.96 | 0.48% | 216,115 |
| Apr 15, 2026 | 190.25 | 195.00 | 184.00 | 186.07 | 186.07 | 0.11% | 811,740 |
| Apr 14, 2026 | 173.00 | 185.86 | 173.00 | 185.86 | 185.86 | 10.00% | 505,988 |
| Apr 13, 2026 | 174.98 | 174.98 | 168.12 | 168.96 | 168.96 | -5.61% | 134,653 |
| Apr 10, 2026 | 172.00 | 179.80 | 172.00 | 179.00 | 179.00 | 4.06% | 318,384 |
| Apr 9, 2026 | 170.12 | 174.50 | 167.00 | 172.01 | 172.01 | -1.19% | 238,605 |
| Apr 8, 2026 | 168.00 | 174.35 | 168.00 | 174.09 | 174.09 | 9.39% | 411,524 |
| Apr 7, 2026 | 157.50 | 160.00 | 155.01 | 159.15 | 159.15 | 0.33% | 40,991 |
| Apr 6, 2026 | 157.98 | 160.79 | 153.00 | 158.63 | 158.63 | -0.09% | 167,200 |
| Apr 3, 2026 | 162.00 | 164.50 | 158.02 | 158.77 | 158.77 | -5.67% | 276,947 |
| Apr 2, 2026 | 151.41 | 173.90 | 151.41 | 168.32 | 168.32 | 6.22% | 307,236 |
| Apr 1, 2026 | 155.00 | 163.00 | 155.00 | 158.47 | 158.47 | 4.56% | 106,021 |
| Mar 31, 2026 | 150.00 | 154.59 | 150.00 | 151.56 | 151.56 | 1.34% | 57,646 |
| Mar 30, 2026 | 155.90 | 155.90 | 147.50 | 149.56 | 149.56 | -4.12% | 194,140 |
| Mar 27, 2026 | 164.90 | 165.00 | 154.00 | 155.99 | 155.99 | -4.99% | 184,631 |
| Mar 26, 2026 | 167.00 | 168.98 | 163.52 | 164.19 | 164.19 | -2.23% | 89,118 |
| Mar 25, 2026 | 164.01 | 169.00 | 163.99 | 167.93 | 167.93 | 2.77% | 165,859 |
| Mar 24, 2026 | 168.45 | 170.00 | 163.00 | 163.41 | 163.41 | -1.11% | 124,954 |
| Mar 19, 2026 | 162.01 | 166.00 | 160.50 | 165.24 | 165.24 | 0.65% | 79,176 |
| Mar 18, 2026 | 163.00 | 167.00 | 163.00 | 164.18 | 164.18 | 0.63% | 78,919 |
| Mar 17, 2026 | 164.01 | 166.44 | 161.00 | 163.15 | 163.15 | -0.52% | 64,914 |
| Mar 16, 2026 | 166.00 | 166.00 | 163.50 | 164.01 | 164.01 | -1.22% | 48,420 |
| Mar 13, 2026 | 164.74 | 167.50 | 163.00 | 166.04 | 166.04 | 0.67% | 57,239 |
| Mar 12, 2026 | 166.10 | 167.82 | 163.00 | 164.94 | 164.94 | -1.01% | 68,957 |