The Hub Power Company Limited (PSX:HUBC)
Pakistan · Delayed Price · Currency is PKR 204.41
-2.51 (-1.21%)
At close: Aug 20, 2026
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 207.55 | 209.50 | 203.90 | 204.41 | 204.41 | -1.21% | 4,032,519 |
| Aug 19, 2026 | 208.00 | 210.50 | 206.00 | 206.92 | 206.92 | -0.47% | 3,426,206 |
| Aug 18, 2026 | 211.78 | 211.78 | 207.07 | 207.89 | 207.89 | -1.87% | 4,673,581 |
| Aug 17, 2026 | 213.60 | 214.30 | 211.50 | 211.85 | 211.85 | -0.52% | 2,724,616 |
| Aug 13, 2026 | 214.00 | 214.94 | 212.40 | 212.96 | 212.96 | -0.19% | 2,100,925 |
| Aug 12, 2026 | 212.50 | 216.38 | 212.50 | 213.36 | 213.36 | 0.91% | 9,484,913 |
| Aug 11, 2026 | 212.00 | 214.40 | 209.00 | 211.43 | 211.43 | -0.93% | 13,259,630 |
| Aug 10, 2026 | 226.00 | 227.90 | 212.50 | 213.42 | 213.42 | -5.42% | 30,960,850 |
| Aug 7, 2026 | 222.98 | 226.39 | 221.55 | 225.64 | 225.64 | 0.92% | 5,035,147 |
| Aug 6, 2026 | 223.00 | 224.00 | 222.53 | 223.58 | 223.58 | 0.93% | 2,169,426 |
| Aug 5, 2026 | 220.80 | 222.99 | 220.20 | 221.52 | 221.52 | 1.39% | 2,905,566 |
| Aug 4, 2026 | 221.00 | 221.00 | 218.05 | 218.48 | 218.48 | -0.64% | 1,221,884 |
| Aug 3, 2026 | 221.00 | 221.50 | 219.01 | 219.89 | 219.89 | 1.28% | 3,069,009 |
| Jul 31, 2026 | 217.80 | 219.36 | 216.51 | 217.12 | 217.12 | -0.05% | 942,884 |
| Jul 30, 2026 | 218.00 | 219.20 | 216.50 | 217.22 | 217.22 | -0.96% | 2,041,608 |
| Jul 29, 2026 | 222.05 | 222.05 | 218.80 | 219.33 | 219.33 | -1.65% | 1,670,307 |
| Jul 28, 2026 | 225.88 | 226.30 | 222.50 | 223.01 | 223.01 | -0.62% | 2,574,581 |
| Jul 27, 2026 | 219.89 | 225.00 | 219.00 | 224.39 | 224.39 | 4.87% | 6,642,856 |
| Jul 24, 2026 | 214.10 | 215.49 | 211.98 | 213.97 | 213.97 | -0.10% | 2,604,852 |
| Jul 23, 2026 | 217.00 | 218.90 | 213.89 | 214.18 | 214.18 | -1.34% | 2,350,959 |
| Jul 22, 2026 | 219.38 | 219.88 | 216.11 | 217.08 | 217.08 | -1.05% | 1,838,524 |
| Jul 21, 2026 | 221.01 | 223.35 | 219.00 | 219.38 | 219.38 | 0.20% | 1,746,495 |
| Jul 20, 2026 | 216.00 | 219.88 | 215.11 | 218.94 | 218.94 | 0.38% | 1,993,485 |
| Jul 17, 2026 | 221.00 | 224.50 | 217.30 | 218.11 | 218.11 | -1.54% | 3,865,020 |
| Jul 16, 2026 | 218.50 | 221.90 | 217.60 | 221.53 | 221.53 | 1.84% | 3,687,903 |
| Jul 15, 2026 | 216.12 | 220.90 | 216.12 | 217.52 | 217.52 | 0.50% | 1,876,385 |
| Jul 14, 2026 | 220.12 | 221.89 | 215.26 | 216.43 | 216.43 | -2.85% | 5,244,923 |
| Jul 13, 2026 | 224.51 | 225.50 | 222.02 | 222.78 | 222.78 | -1.88% | 2,457,720 |
| Jul 10, 2026 | 229.00 | 229.65 | 226.10 | 227.05 | 227.05 | 0.05% | 1,671,414 |
| Jul 9, 2026 | 224.40 | 228.60 | 224.40 | 226.93 | 226.93 | -0.21% | 2,504,096 |
| Jul 8, 2026 | 230.00 | 232.51 | 223.13 | 227.41 | 227.41 | -2.58% | 7,063,718 |
| Jul 7, 2026 | 236.00 | 236.60 | 233.00 | 233.44 | 233.44 | -0.94% | 1,848,387 |
| Jul 6, 2026 | 234.00 | 236.80 | 234.00 | 235.65 | 235.65 | 0.87% | 3,740,322 |
| Jul 3, 2026 | 233.55 | 234.00 | 231.80 | 233.61 | 233.61 | 0.46% | 2,328,480 |
| Jul 2, 2026 | 233.99 | 235.90 | 231.50 | 232.55 | 232.55 | -0.25% | 4,097,518 |
| Jul 1, 2026 | 234.94 | 235.70 | 232.25 | 233.14 | 233.14 | -0.13% | 2,962,891 |
| Jun 30, 2026 | 228.99 | 235.00 | 228.05 | 233.45 | 233.45 | 2.64% | 5,812,755 |
| Jun 29, 2026 | 231.50 | 232.75 | 226.96 | 227.45 | 227.45 | -1.71% | 3,825,028 |
| Jun 24, 2026 | 232.63 | 233.00 | 230.49 | 231.41 | 231.41 | -0.17% | 3,198,012 |
| Jun 23, 2026 | 232.97 | 234.24 | 231.10 | 231.81 | 231.81 | -0.07% | 3,438,583 |
| Jun 22, 2026 | 234.49 | 234.90 | 228.80 | 231.98 | 231.98 | 0.29% | 4,049,122 |
| Jun 19, 2026 | 234.49 | 238.75 | 230.40 | 231.30 | 231.30 | -0.92% | 13,325,230 |
| Jun 18, 2026 | 226.95 | 234.30 | 226.95 | 233.45 | 233.45 | 3.14% | 9,542,272 |
| Jun 17, 2026 | 231.10 | 232.85 | 225.11 | 226.35 | 226.35 | -1.63% | 10,435,150 |
| Jun 16, 2026 | 229.00 | 235.00 | 227.00 | 230.11 | 230.11 | 0.59% | 7,678,902 |
| Jun 15, 2026 | 228.00 | 230.89 | 225.00 | 228.76 | 228.76 | 4.18% | 10,737,010 |
| Jun 12, 2026 | 214.95 | 222.00 | 214.48 | 219.59 | 219.59 | 3.35% | 5,743,151 |
| Jun 11, 2026 | 212.00 | 215.90 | 212.00 | 212.48 | 212.48 | -0.46% | 1,491,851 |
| Jun 10, 2026 | 214.00 | 214.70 | 213.00 | 213.46 | 213.46 | -0.69% | 1,060,969 |
| Jun 9, 2026 | 213.30 | 215.40 | 213.30 | 214.95 | 214.95 | 1.46% | 1,176,116 |