The Hub Power Company Limited (PSX:HUBC)
Pakistan · Delayed Price · Currency is PKR 220.56
-0.42 (-0.19%)
At close: Dec 19, 2025
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 221.85 | 222.89 | 220.05 | 220.56 | 220.56 | -0.19% | 2,060,174 |
| Dec 18, 2025 | 222.10 | 223.00 | 220.10 | 220.98 | 220.98 | -0.43% | 3,030,142 |
| Dec 17, 2025 | 222.56 | 223.39 | 220.00 | 221.93 | 221.93 | -0.26% | 4,294,847 |
| Dec 16, 2025 | 223.99 | 224.65 | 222.00 | 222.51 | 222.51 | -0.10% | 2,686,311 |
| Dec 15, 2025 | 224.60 | 225.00 | 222.00 | 222.74 | 222.74 | -0.81% | 4,138,821 |
| Dec 12, 2025 | 222.23 | 224.98 | 222.00 | 224.57 | 224.57 | 1.05% | 2,895,568 |
| Dec 11, 2025 | 226.36 | 226.36 | 221.45 | 222.23 | 222.23 | -0.91% | 4,140,027 |
| Dec 10, 2025 | 227.05 | 228.80 | 223.50 | 224.28 | 224.28 | -0.98% | 5,919,568 |
| Dec 9, 2025 | 226.00 | 227.44 | 223.01 | 226.50 | 226.50 | 1.13% | 7,608,666 |
| Dec 8, 2025 | 223.00 | 224.47 | 222.30 | 223.97 | 223.97 | 0.21% | 3,238,467 |
| Dec 5, 2025 | 224.40 | 225.00 | 222.10 | 223.51 | 223.51 | 0.49% | 7,225,838 |
| Dec 4, 2025 | 223.50 | 223.59 | 220.50 | 222.41 | 222.41 | -0.08% | 5,888,354 |
| Dec 3, 2025 | 226.00 | 226.00 | 222.11 | 222.58 | 222.58 | -1.50% | 46,640,630 |
| Dec 2, 2025 | 231.99 | 232.00 | 225.05 | 225.98 | 225.98 | -1.52% | 7,319,764 |
| Dec 1, 2025 | 223.90 | 230.70 | 221.51 | 229.47 | 229.47 | 3.63% | 16,542,700 |
| Nov 28, 2025 | 219.98 | 223.38 | 219.20 | 221.44 | 221.44 | 1.62% | 10,780,950 |
| Nov 27, 2025 | 216.98 | 218.50 | 215.01 | 217.92 | 217.92 | 0.45% | 3,662,836 |
| Nov 26, 2025 | 215.20 | 217.70 | 212.50 | 216.94 | 216.94 | 0.83% | 3,830,560 |
| Nov 25, 2025 | 217.40 | 217.40 | 214.00 | 215.16 | 215.16 | -0.56% | 2,344,567 |
| Nov 24, 2025 | 216.00 | 217.50 | 214.05 | 216.37 | 216.37 | 0.20% | 3,114,490 |
| Nov 21, 2025 | 218.90 | 219.20 | 215.50 | 215.93 | 215.93 | 0.02% | 5,465,494 |
| Nov 20, 2025 | 213.88 | 216.90 | 211.90 | 215.89 | 215.89 | 1.71% | 6,514,607 |
| Nov 19, 2025 | 211.01 | 213.85 | 210.20 | 212.27 | 212.27 | 0.64% | 2,199,092 |
| Nov 18, 2025 | 212.20 | 212.30 | 210.10 | 210.93 | 210.93 | -0.55% | 2,059,493 |
| Nov 17, 2025 | 214.79 | 215.88 | 211.00 | 212.10 | 212.10 | -0.85% | 3,429,810 |
| Nov 14, 2025 | 210.70 | 215.99 | 210.00 | 213.91 | 213.91 | 1.40% | 5,321,622 |
| Nov 13, 2025 | 208.02 | 212.25 | 208.02 | 210.95 | 210.95 | 1.42% | 5,109,337 |
| Nov 12, 2025 | 209.70 | 211.50 | 206.99 | 207.99 | 207.99 | -0.83% | 4,058,689 |
| Nov 11, 2025 | 216.07 | 216.07 | 208.88 | 209.74 | 209.74 | -2.93% | 5,213,497 |
| Nov 10, 2025 | 215.50 | 216.50 | 214.56 | 216.08 | 216.08 | -1.33% | 3,596,652 |
| Nov 7, 2025 | 217.80 | 220.50 | 216.51 | 219.00 | 214.00 | 0.55% | 5,713,620 |
| Nov 6, 2025 | 217.00 | 218.00 | 214.80 | 217.81 | 212.84 | 0.39% | 3,715,255 |
| Nov 5, 2025 | 217.49 | 218.58 | 215.55 | 216.96 | 212.01 | -0.32% | 3,818,652 |
| Nov 4, 2025 | 220.48 | 221.45 | 216.76 | 217.65 | 212.68 | -1.29% | 9,278,182 |
| Nov 3, 2025 | 218.49 | 222.15 | 217.32 | 220.49 | 215.46 | 1.50% | 9,005,266 |
| Oct 31, 2025 | 217.05 | 220.49 | 216.50 | 217.24 | 212.28 | 1.28% | 10,492,470 |
| Oct 30, 2025 | 206.70 | 219.50 | 206.70 | 214.50 | 209.60 | 3.77% | 15,067,650 |
| Oct 29, 2025 | 209.72 | 210.00 | 206.05 | 206.70 | 201.98 | -0.69% | 3,590,941 |
| Oct 28, 2025 | 212.00 | 214.30 | 207.75 | 208.13 | 203.38 | -2.18% | 4,168,029 |
| Oct 27, 2025 | 212.00 | 214.89 | 210.88 | 212.77 | 207.91 | -0.19% | 2,723,440 |
| Oct 24, 2025 | 214.65 | 216.65 | 212.61 | 213.18 | 208.31 | -0.68% | 2,758,176 |
| Oct 23, 2025 | 217.21 | 218.99 | 213.50 | 214.65 | 209.75 | -1.63% | 2,566,981 |
| Oct 22, 2025 | 220.21 | 221.50 | 217.00 | 218.21 | 213.23 | -0.90% | 2,929,612 |
| Oct 21, 2025 | 220.87 | 222.40 | 219.71 | 220.19 | 215.16 | -0.31% | 3,924,197 |
| Oct 20, 2025 | 220.00 | 221.89 | 218.60 | 220.87 | 215.83 | 1.31% | 4,699,570 |
| Oct 17, 2025 | 219.98 | 220.50 | 216.75 | 218.01 | 213.03 | -0.52% | 3,290,867 |
| Oct 16, 2025 | 219.85 | 223.00 | 215.65 | 219.14 | 214.14 | 0.50% | 9,811,724 |
| Oct 15, 2025 | 218.10 | 224.00 | 215.80 | 218.04 | 213.06 | 0.24% | 12,435,630 |
| Oct 14, 2025 | 209.00 | 218.80 | 209.00 | 217.52 | 212.55 | 5.77% | 11,267,570 |
| Oct 13, 2025 | 210.00 | 210.45 | 200.16 | 205.65 | 200.95 | -2.61% | 16,419,440 |