The Hub Power Company Limited (PSX:HUBC)
Pakistan · Delayed Price · Currency is PKR 212.94
+6.44 (3.12%)
At close: Apr 14, 2026
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 209.50 | 214.30 | 209.50 | 212.94 | 212.94 | 3.12% | 4,673,994 |
| Apr 13, 2026 | 208.00 | 210.98 | 205.26 | 206.50 | 206.50 | -3.57% | 4,407,238 |
| Apr 10, 2026 | 214.89 | 216.90 | 213.50 | 214.15 | 214.15 | 0.23% | 4,891,533 |
| Apr 9, 2026 | 217.00 | 217.00 | 210.60 | 213.66 | 213.66 | -2.25% | 6,991,700 |
| Apr 8, 2026 | 218.57 | 218.57 | 213.10 | 218.57 | 218.57 | 10.00% | 11,591,950 |
| Apr 7, 2026 | 198.50 | 199.54 | 195.10 | 198.70 | 198.70 | 0.14% | 3,921,445 |
| Apr 6, 2026 | 196.50 | 201.00 | 192.40 | 198.42 | 198.42 | 1.64% | 4,338,807 |
| Apr 3, 2026 | 192.51 | 198.50 | 192.50 | 195.21 | 195.21 | -0.25% | 2,261,899 |
| Apr 2, 2026 | 197.00 | 197.40 | 191.00 | 195.69 | 195.69 | -2.92% | 3,118,514 |
| Apr 1, 2026 | 201.99 | 205.88 | 199.80 | 201.57 | 201.57 | 2.60% | 7,465,461 |
| Mar 31, 2026 | 195.50 | 199.40 | 194.00 | 196.47 | 196.47 | 1.09% | 3,203,661 |
| Mar 30, 2026 | 196.02 | 196.70 | 188.66 | 194.35 | 194.35 | -1.32% | 4,708,778 |
| Mar 27, 2026 | 198.00 | 201.18 | 195.28 | 196.94 | 196.94 | -0.31% | 3,152,694 |
| Mar 26, 2026 | 205.00 | 205.00 | 196.80 | 197.55 | 197.55 | -3.78% | 5,087,772 |
| Mar 25, 2026 | 200.26 | 207.25 | 198.66 | 205.31 | 205.31 | 3.82% | 6,405,863 |
| Mar 24, 2026 | 201.00 | 203.98 | 196.02 | 197.75 | 197.75 | 1.32% | 5,118,368 |
| 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 |