Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 209.52
-19.33 (-8.45%)
At close: May 4, 2026
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 164.99 | 168.76 | 164.32 | 166.62 | 166.62 | 0.99% | 84,753 |
| Mar 10, 2026 | 161.99 | 167.00 | 156.00 | 164.99 | 164.99 | 7.70% | 135,770 |
| Mar 9, 2026 | 165.00 | 165.00 | 152.37 | 153.20 | 153.20 | -9.51% | 165,835 |
| Mar 6, 2026 | 169.00 | 170.00 | 165.00 | 169.30 | 169.30 | -0.36% | 79,302 |
| Mar 5, 2026 | 164.40 | 170.95 | 163.50 | 169.91 | 169.91 | 3.62% | 99,703 |
| Mar 4, 2026 | 160.00 | 165.00 | 154.00 | 163.97 | 163.97 | 2.09% | 157,014 |
| Mar 3, 2026 | 165.00 | 168.90 | 156.00 | 160.61 | 160.61 | -4.92% | 347,640 |
| Mar 2, 2026 | 168.92 | 172.10 | 168.92 | 168.92 | 168.92 | -10.00% | 317,473 |
| Feb 27, 2026 | 193.90 | 193.90 | 180.75 | 187.69 | 187.69 | -3.05% | 85,147 |
| Feb 26, 2026 | 192.05 | 194.81 | 189.03 | 193.59 | 193.59 | 0.83% | 160,295 |
| Feb 25, 2026 | 192.50 | 195.89 | 189.00 | 192.00 | 192.00 | -0.44% | 178,782 |
| Feb 24, 2026 | 196.76 | 196.76 | 189.00 | 192.84 | 192.84 | -2.00% | 235,220 |
| Feb 23, 2026 | 212.00 | 213.99 | 194.00 | 196.78 | 196.78 | -6.98% | 334,849 |
| Feb 20, 2026 | 215.10 | 218.00 | 207.01 | 211.55 | 211.55 | -1.54% | 122,699 |
| Feb 19, 2026 | 226.96 | 226.96 | 211.50 | 214.86 | 214.86 | -4.66% | 69,889 |