Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan · Delayed Price · Currency is PKR 261.10
-3.88 (-1.46%)
At close: Jun 17, 2026
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 265.33 | 266.33 | 260.00 | 261.10 | 261.10 | -1.46% | 614,260 |
| Jun 16, 2026 | 265.00 | 269.00 | 261.00 | 264.98 | 264.98 | 0.92% | 1,367,338 |
| Jun 15, 2026 | 270.00 | 270.00 | 260.00 | 262.57 | 262.57 | 0.49% | 928,514 |
| Jun 12, 2026 | 278.01 | 280.00 | 268.75 | 270.28 | 261.28 | -2.55% | 1,181,463 |
| Jun 11, 2026 | 279.99 | 282.25 | 274.20 | 277.36 | 268.12 | -0.20% | 2,770,758 |
| Jun 10, 2026 | 268.00 | 281.70 | 265.15 | 277.91 | 268.66 | 3.66% | 3,900,499 |
| Jun 9, 2026 | 266.00 | 274.00 | 264.50 | 268.10 | 259.17 | 2.41% | 1,300,981 |
| Jun 8, 2026 | 266.00 | 267.86 | 261.00 | 261.78 | 253.06 | -2.73% | 577,937 |
| Jun 5, 2026 | 277.90 | 278.90 | 267.50 | 269.12 | 260.16 | -2.50% | 1,201,405 |
| Jun 4, 2026 | 280.00 | 286.00 | 275.01 | 276.03 | 266.84 | -1.12% | 5,049,125 |
| Jun 3, 2026 | 255.00 | 284.00 | 250.01 | 279.16 | 269.86 | 8.08% | 6,289,189 |
| Jun 2, 2026 | 268.50 | 276.99 | 255.00 | 258.29 | 249.69 | -2.61% | 3,831,993 |
| Jun 1, 2026 | 255.00 | 265.21 | 251.25 | 265.21 | 256.38 | 10.00% | 3,975,819 |
| May 29, 2026 | 226.00 | 248.41 | 225.85 | 241.10 | 233.07 | 6.76% | 1,728,198 |
| May 25, 2026 | 224.00 | 227.80 | 223.00 | 225.83 | 218.31 | 1.41% | 345,451 |
| May 22, 2026 | 227.95 | 227.95 | 221.90 | 222.69 | 215.27 | -1.12% | 475,078 |
| May 21, 2026 | 228.00 | 229.01 | 224.00 | 225.22 | 217.72 | -1.06% | 611,217 |
| May 20, 2026 | 234.00 | 239.50 | 225.65 | 227.63 | 220.05 | -0.38% | 1,605,050 |
| May 19, 2026 | 208.06 | 228.50 | 208.06 | 228.50 | 220.89 | 10.00% | 1,064,466 |
| May 18, 2026 | 219.00 | 219.00 | 206.05 | 207.73 | 200.81 | -5.83% | 223,101 |
| May 15, 2026 | 220.02 | 224.00 | 219.00 | 220.59 | 213.24 | -1.00% | 250,396 |
| May 14, 2026 | 226.50 | 228.00 | 222.25 | 222.82 | 215.40 | -0.60% | 272,506 |
| May 13, 2026 | 224.95 | 227.00 | 220.10 | 224.16 | 216.70 | 1.73% | 538,379 |
| May 12, 2026 | 232.00 | 233.98 | 217.22 | 220.34 | 213.00 | -4.36% | 636,830 |
| May 11, 2026 | 232.00 | 238.99 | 229.00 | 230.39 | 222.72 | -1.55% | 852,044 |
| May 8, 2026 | 224.00 | 239.90 | 220.00 | 234.02 | 226.23 | 3.71% | 2,580,241 |
| May 7, 2026 | 230.05 | 236.00 | 224.99 | 225.64 | 218.13 | -0.56% | 2,268,282 |
| May 6, 2026 | 210.00 | 226.90 | 210.00 | 226.90 | 219.34 | 10.00% | 1,698,699 |
| May 5, 2026 | 204.95 | 209.40 | 200.00 | 206.27 | 199.40 | -1.55% | 561,714 |
| May 4, 2026 | 230.10 | 235.99 | 205.97 | 209.52 | 202.54 | -8.45% | 1,731,767 |
| Apr 30, 2026 | 219.00 | 239.80 | 213.05 | 228.85 | 221.23 | 4.09% | 4,778,218 |
| Apr 29, 2026 | 213.00 | 219.85 | 209.00 | 219.85 | 212.53 | 10.00% | 1,668,636 |
| Apr 28, 2026 | 179.97 | 199.86 | 178.50 | 199.86 | 193.20 | 10.00% | 453,825 |
| Apr 27, 2026 | 182.68 | 185.95 | 181.00 | 181.69 | 175.64 | -0.54% | 83,310 |
| Apr 24, 2026 | 180.81 | 185.15 | 176.05 | 182.68 | 176.60 | 1.03% | 109,084 |
| Apr 23, 2026 | 181.00 | 182.50 | 180.00 | 180.81 | 174.79 | -1.32% | 142,319 |
| Apr 22, 2026 | 186.00 | 187.99 | 182.50 | 183.23 | 177.13 | -2.50% | 183,136 |
| Apr 21, 2026 | 191.90 | 192.00 | 187.00 | 187.92 | 181.66 | -0.07% | 241,983 |
| Apr 20, 2026 | 186.49 | 193.98 | 182.00 | 188.05 | 181.79 | 0.65% | 784,973 |
| Apr 17, 2026 | 188.00 | 188.99 | 185.01 | 186.83 | 180.61 | -0.07% | 520,170 |
| Apr 16, 2026 | 188.00 | 190.00 | 185.51 | 186.96 | 180.73 | 0.48% | 216,115 |
| Apr 15, 2026 | 190.25 | 195.00 | 184.00 | 186.07 | 179.87 | 0.11% | 811,740 |
| Apr 14, 2026 | 173.00 | 185.86 | 173.00 | 185.86 | 179.67 | 10.00% | 505,988 |
| Apr 13, 2026 | 174.98 | 174.98 | 168.12 | 168.96 | 163.33 | -5.61% | 134,653 |
| Apr 10, 2026 | 172.00 | 179.80 | 172.00 | 179.00 | 173.04 | 4.06% | 318,384 |
| Apr 9, 2026 | 170.12 | 174.50 | 167.00 | 172.01 | 166.28 | -1.19% | 238,605 |
| Apr 8, 2026 | 168.00 | 174.35 | 168.00 | 174.09 | 168.29 | 9.39% | 411,524 |
| Apr 7, 2026 | 157.50 | 160.00 | 155.01 | 159.15 | 153.85 | 0.33% | 40,991 |
| Apr 6, 2026 | 157.98 | 160.79 | 153.00 | 158.63 | 153.35 | -0.09% | 167,200 |
| Apr 3, 2026 | 162.00 | 164.50 | 158.02 | 158.77 | 153.48 | -5.67% | 276,947 |