The Hub Power Company Limited (PSX:HUBC)
Pakistan · Delayed Price · Currency is PKR 219.50
+4.08 (1.89%)
At close: May 25, 2026
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 218.85 | 221.00 | 215.91 | 219.50 | 219.50 | 1.89% | 3,362,653 |
| May 22, 2026 | 217.00 | 218.49 | 214.74 | 215.42 | 215.42 | -0.26% | 2,866,128 |
| May 21, 2026 | 211.12 | 216.98 | 211.12 | 215.99 | 215.99 | 3.01% | 5,649,761 |
| May 20, 2026 | 207.01 | 210.00 | 206.63 | 209.68 | 209.68 | 1.48% | 3,104,740 |
| May 19, 2026 | 205.90 | 207.47 | 205.01 | 206.62 | 206.62 | 1.14% | 2,717,629 |
| May 18, 2026 | 209.00 | 209.00 | 203.86 | 204.29 | 204.29 | -2.64% | 2,500,108 |
| May 15, 2026 | 210.74 | 211.30 | 208.89 | 209.82 | 209.82 | -0.44% | 2,814,950 |
| May 14, 2026 | 212.40 | 213.55 | 210.10 | 210.75 | 210.75 | -0.32% | 1,992,449 |
| May 13, 2026 | 213.20 | 215.95 | 210.80 | 211.43 | 211.43 | -1.11% | 1,661,164 |
| May 12, 2026 | 215.00 | 216.47 | 213.00 | 213.81 | 213.81 | -0.78% | 1,320,599 |
| May 11, 2026 | 216.01 | 216.39 | 214.00 | 215.49 | 215.49 | -0.48% | 861,027 |
| May 8, 2026 | 216.00 | 218.24 | 215.00 | 216.53 | 216.53 | -0.50% | 2,336,464 |
| May 7, 2026 | 221.49 | 221.75 | 215.60 | 217.62 | 217.62 | -1.34% | 5,452,878 |
| May 6, 2026 | 216.92 | 221.99 | 216.00 | 220.57 | 220.57 | 2.86% | 6,402,549 |
| May 5, 2026 | 216.75 | 216.89 | 212.51 | 214.43 | 214.43 | -1.54% | 3,237,624 |
| May 4, 2026 | 222.51 | 226.00 | 221.80 | 222.79 | 217.78 | 1.04% | 3,573,076 |
| Apr 30, 2026 | 220.50 | 221.85 | 216.30 | 220.49 | 215.53 | -1.09% | 4,421,406 |
| Apr 29, 2026 | 225.00 | 226.00 | 222.22 | 222.92 | 217.91 | -0.70% | 2,104,863 |
| Apr 28, 2026 | 224.00 | 226.00 | 223.75 | 224.50 | 219.45 | -0.44% | 3,475,920 |
| Apr 27, 2026 | 227.00 | 227.47 | 225.00 | 225.49 | 220.42 | -0.87% | 2,463,577 |
| Apr 24, 2026 | 226.00 | 228.25 | 223.30 | 227.47 | 222.35 | 0.46% | 3,819,748 |
| Apr 23, 2026 | 227.88 | 229.50 | 224.21 | 226.43 | 221.34 | -0.69% | 3,327,782 |
| Apr 22, 2026 | 224.00 | 230.80 | 220.25 | 228.00 | 222.87 | 1.62% | 10,044,480 |
| Apr 21, 2026 | 226.00 | 227.40 | 223.00 | 224.37 | 219.32 | -0.28% | 3,302,340 |
| Apr 20, 2026 | 227.10 | 229.97 | 219.51 | 224.99 | 219.93 | -2.39% | 7,241,128 |
| Apr 17, 2026 | 227.89 | 232.50 | 226.00 | 230.49 | 225.31 | 1.92% | 7,131,310 |
| Apr 16, 2026 | 223.00 | 228.74 | 223.00 | 226.15 | 221.06 | 2.20% | 8,861,351 |
| Apr 15, 2026 | 217.99 | 224.75 | 216.11 | 221.29 | 216.31 | 3.92% | 11,148,880 |
| Apr 14, 2026 | 209.50 | 214.30 | 209.50 | 212.94 | 208.15 | 3.12% | 4,673,994 |
| Apr 13, 2026 | 208.00 | 210.98 | 205.26 | 206.50 | 201.86 | -3.57% | 4,407,238 |
| Apr 10, 2026 | 214.89 | 216.90 | 213.50 | 214.15 | 209.33 | 0.23% | 4,891,533 |
| Apr 9, 2026 | 217.00 | 217.00 | 210.60 | 213.66 | 208.85 | -2.25% | 6,991,700 |
| Apr 8, 2026 | 218.57 | 218.57 | 213.10 | 218.57 | 213.65 | 10.00% | 11,591,950 |
| Apr 7, 2026 | 198.50 | 199.54 | 195.10 | 198.70 | 194.23 | 0.14% | 3,921,445 |
| Apr 6, 2026 | 196.50 | 201.00 | 192.40 | 198.42 | 193.96 | 1.64% | 4,338,807 |
| Apr 3, 2026 | 192.51 | 198.50 | 192.50 | 195.21 | 190.82 | -0.25% | 2,261,899 |
| Apr 2, 2026 | 197.00 | 197.40 | 191.00 | 195.69 | 191.29 | -2.92% | 3,118,514 |
| Apr 1, 2026 | 201.99 | 205.88 | 199.80 | 201.57 | 197.04 | 2.60% | 7,465,461 |
| Mar 31, 2026 | 195.50 | 199.40 | 194.00 | 196.47 | 192.05 | 1.09% | 3,203,661 |
| Mar 30, 2026 | 196.02 | 196.70 | 188.66 | 194.35 | 189.98 | -1.32% | 4,708,778 |
| Mar 27, 2026 | 198.00 | 201.18 | 195.28 | 196.94 | 192.51 | -0.31% | 3,152,694 |
| Mar 26, 2026 | 205.00 | 205.00 | 196.80 | 197.55 | 193.11 | -3.78% | 5,087,772 |
| Mar 25, 2026 | 200.26 | 207.25 | 198.66 | 205.31 | 200.69 | 3.82% | 6,405,863 |
| Mar 24, 2026 | 201.00 | 203.98 | 196.02 | 197.75 | 193.30 | 1.32% | 5,118,368 |
| Mar 19, 2026 | 194.99 | 197.98 | 190.25 | 195.18 | 190.79 | -0.99% | 3,520,641 |
| Mar 18, 2026 | 193.20 | 198.49 | 192.00 | 197.13 | 192.70 | 2.39% | 2,908,602 |
| Mar 17, 2026 | 192.49 | 192.90 | 188.99 | 192.52 | 188.19 | 2.20% | 3,487,803 |
| Mar 16, 2026 | 195.10 | 197.90 | 187.10 | 188.38 | 184.14 | -4.85% | 5,978,964 |
| Mar 13, 2026 | 198.01 | 200.25 | 193.47 | 197.98 | 193.53 | -0.81% | 3,548,637 |
| Mar 12, 2026 | 202.00 | 203.90 | 198.98 | 199.59 | 195.10 | -2.50% | 4,897,401 |