The Hub Power Company Limited (PSX:HUBC)
Pakistan · Delayed Price · Currency is PKR 195.18
-1.95 (-0.99%)
At close: Mar 19, 2026
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 194.99 | 197.98 | 190.25 | 195.18 | 195.18 | -0.99% | 3,520,641 |
| Mar 18, 2026 | 193.20 | 198.49 | 192.00 | 197.13 | 197.13 | 2.39% | 2,908,602 |
| Mar 17, 2026 | 192.49 | 192.90 | 188.99 | 192.52 | 192.52 | 2.20% | 3,487,803 |
| Mar 16, 2026 | 195.10 | 197.90 | 187.10 | 188.38 | 188.38 | -4.85% | 5,978,964 |
| Mar 13, 2026 | 198.01 | 200.25 | 193.47 | 197.98 | 197.98 | -0.81% | 3,548,637 |
| Mar 12, 2026 | 202.00 | 203.90 | 198.98 | 199.59 | 199.59 | -2.50% | 4,897,401 |
| Mar 11, 2026 | 207.13 | 209.95 | 203.50 | 204.70 | 204.70 | -1.17% | 2,687,429 |
| Mar 10, 2026 | 204.00 | 208.04 | 198.00 | 207.13 | 207.13 | 9.52% | 4,797,445 |
| Mar 9, 2026 | 195.00 | 195.00 | 186.60 | 189.13 | 189.13 | -8.78% | 9,293,459 |
| Mar 6, 2026 | 214.00 | 214.00 | 206.11 | 207.33 | 207.33 | -5.28% | 3,346,350 |
| Mar 5, 2026 | 206.00 | 220.00 | 205.11 | 218.89 | 213.89 | 7.15% | 7,989,535 |
| Mar 4, 2026 | 206.50 | 207.45 | 202.50 | 204.28 | 199.61 | -1.29% | 4,047,230 |
| Mar 3, 2026 | 200.10 | 208.80 | 200.10 | 206.96 | 202.23 | 4.34% | 7,040,337 |
| Mar 2, 2026 | 198.11 | 211.00 | 198.11 | 198.35 | 193.82 | -9.89% | 11,241,210 |
| Feb 27, 2026 | 220.00 | 225.00 | 218.01 | 220.12 | 215.09 | -0.33% | 3,882,697 |
| Feb 26, 2026 | 210.21 | 223.40 | 207.17 | 220.84 | 215.80 | 5.09% | 8,530,019 |
| Feb 25, 2026 | 213.00 | 216.25 | 208.99 | 210.15 | 205.35 | -0.43% | 3,240,960 |
| Feb 24, 2026 | 214.40 | 216.00 | 206.50 | 211.06 | 206.24 | -1.48% | 8,917,386 |
| Feb 23, 2026 | 219.50 | 222.35 | 212.00 | 214.24 | 209.35 | -2.61% | 2,845,904 |
| Feb 20, 2026 | 220.01 | 222.00 | 217.56 | 219.98 | 214.96 | 0.24% | 2,967,464 |
| Feb 19, 2026 | 226.50 | 227.00 | 218.00 | 219.46 | 214.45 | -2.83% | 5,245,724 |
| Feb 18, 2026 | 217.51 | 226.49 | 217.51 | 225.84 | 220.68 | 4.25% | 5,772,707 |
| Feb 17, 2026 | 218.00 | 219.00 | 214.15 | 216.63 | 211.68 | -0.05% | 3,400,722 |
| Feb 16, 2026 | 223.05 | 223.10 | 214.98 | 216.73 | 211.78 | -2.40% | 5,798,215 |
| Feb 13, 2026 | 223.50 | 224.60 | 220.48 | 222.05 | 216.98 | -0.63% | 4,190,941 |
| Feb 12, 2026 | 228.00 | 228.60 | 222.00 | 223.46 | 218.36 | -1.89% | 3,388,229 |
| Feb 11, 2026 | 227.00 | 229.50 | 225.51 | 227.77 | 222.57 | 0.83% | 2,858,785 |
| Feb 10, 2026 | 225.40 | 227.50 | 225.00 | 225.89 | 220.73 | 0.41% | 2,068,039 |
| Feb 9, 2026 | 230.00 | 231.50 | 222.90 | 224.97 | 219.83 | -1.70% | 5,475,323 |
| Feb 6, 2026 | 234.00 | 234.58 | 226.50 | 228.87 | 223.64 | -2.43% | 6,801,184 |
| Feb 4, 2026 | 234.55 | 235.20 | 232.00 | 234.58 | 229.22 | 0.03% | 4,577,886 |
| Feb 3, 2026 | 233.30 | 237.00 | 233.30 | 234.50 | 229.14 | 0.51% | 7,011,546 |
| Feb 2, 2026 | 231.39 | 234.00 | 228.51 | 233.30 | 227.97 | 1.23% | 3,653,761 |
| Jan 30, 2026 | 230.05 | 234.40 | 228.01 | 230.46 | 225.20 | 0.87% | 5,751,467 |
| Jan 29, 2026 | 234.52 | 235.80 | 226.00 | 228.48 | 223.26 | -2.77% | 8,539,743 |
| Jan 28, 2026 | 237.00 | 240.00 | 234.50 | 234.98 | 229.61 | -0.85% | 5,766,627 |
| Jan 27, 2026 | 239.99 | 242.01 | 236.15 | 237.00 | 231.59 | -2.06% | 5,866,312 |
| Jan 26, 2026 | 246.00 | 249.99 | 240.11 | 241.98 | 236.45 | -0.91% | 13,434,390 |
| Jan 23, 2026 | 240.00 | 247.00 | 239.50 | 244.21 | 238.63 | 2.01% | 20,584,150 |
| Jan 22, 2026 | 236.49 | 240.00 | 234.51 | 239.40 | 233.93 | 1.40% | 5,741,068 |
| Jan 21, 2026 | 236.50 | 243.50 | 234.30 | 236.09 | 230.70 | 0.02% | 15,682,030 |
| Jan 20, 2026 | 238.80 | 239.99 | 235.70 | 236.05 | 230.66 | -0.81% | 4,222,553 |
| Jan 19, 2026 | 235.00 | 239.65 | 234.25 | 237.97 | 232.53 | 2.66% | 9,224,724 |
| Jan 16, 2026 | 226.00 | 232.40 | 222.01 | 231.80 | 226.51 | 3.16% | 10,919,890 |
| Jan 15, 2026 | 226.00 | 227.55 | 222.02 | 224.70 | 219.57 | -0.56% | 3,740,936 |
| Jan 14, 2026 | 232.00 | 232.00 | 225.11 | 225.97 | 220.81 | -1.58% | 16,807,330 |
| Jan 13, 2026 | 230.10 | 231.20 | 226.00 | 229.60 | 224.36 | -0.04% | 4,710,327 |
| Jan 12, 2026 | 232.90 | 232.90 | 228.99 | 229.70 | 224.45 | -1.43% | 4,177,557 |
| Jan 9, 2026 | 238.70 | 238.70 | 232.10 | 233.03 | 227.71 | -2.02% | 6,293,900 |
| Jan 8, 2026 | 239.50 | 242.90 | 236.00 | 237.84 | 232.41 | -0.40% | 13,422,840 |