Hascol Petroleum Limited (PSX:HASCOL)
Pakistan
· Delayed Price · Currency is PKR 14.03
+0.12 (0.86%)
At close: Dec 5, 2025
Hascol Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.25 | 13.97 | 14.03 | 14.03 | 0.86% | 6,935,894 |
| Dec 4, 2025 | 13.85 | 14.15 | 13.65 | 13.91 | 13.91 | 0.87% | 4,454,208 |
| Dec 3, 2025 | 14.00 | 14.10 | 13.75 | 13.79 | 13.79 | -1.15% | 2,527,154 |
| Dec 2, 2025 | 14.20 | 14.54 | 13.89 | 13.95 | 13.95 | -1.83% | 9,895,203 |
| Dec 1, 2025 | 13.80 | 14.42 | 13.65 | 14.21 | 14.21 | 3.87% | 9,923,119 |
| Nov 28, 2025 | 13.77 | 13.90 | 13.61 | 13.68 | 13.68 | -0.65% | 3,846,947 |
| Nov 27, 2025 | 13.65 | 13.90 | 13.61 | 13.77 | 13.77 | 0.73% | 3,427,789 |
| Nov 26, 2025 | 14.02 | 14.02 | 13.51 | 13.67 | 13.67 | -2.08% | 7,263,431 |
| Nov 25, 2025 | 14.22 | 14.38 | 13.90 | 13.96 | 13.96 | -1.55% | 5,989,885 |
| Nov 24, 2025 | 14.26 | 14.49 | 14.12 | 14.18 | 14.18 | -0.98% | 3,357,439 |
| Nov 21, 2025 | 14.50 | 14.70 | 13.92 | 14.32 | 14.32 | -0.97% | 15,335,410 |
| Nov 20, 2025 | 14.60 | 14.80 | 14.30 | 14.46 | 14.46 | 0.98% | 11,378,340 |
| Nov 19, 2025 | 14.60 | 14.78 | 14.30 | 14.32 | 14.32 | -1.58% | 5,683,402 |
| Nov 18, 2025 | 14.70 | 14.85 | 14.44 | 14.55 | 14.55 | -0.21% | 10,806,070 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.50 | 14.58 | 14.58 | 0.21% | 10,065,610 |
| Nov 14, 2025 | 14.00 | 14.85 | 13.62 | 14.55 | 14.55 | 5.28% | 19,781,970 |
| Nov 13, 2025 | 14.95 | 15.12 | 13.42 | 13.82 | 13.82 | -6.56% | 28,529,130 |
| Nov 12, 2025 | 15.19 | 15.30 | 14.67 | 14.79 | 14.79 | -0.60% | 12,783,030 |
| Nov 11, 2025 | 15.78 | 15.95 | 14.75 | 14.88 | 14.88 | -5.10% | 27,255,900 |
| Nov 10, 2025 | 15.62 | 15.90 | 15.39 | 15.68 | 15.68 | 0.64% | 16,679,890 |
| Nov 7, 2025 | 15.99 | 16.09 | 15.40 | 15.58 | 15.58 | -2.69% | 46,489,970 |
| Nov 6, 2025 | 16.48 | 16.50 | 15.87 | 16.01 | 16.01 | 0.95% | 43,057,030 |
| Nov 5, 2025 | 14.63 | 16.42 | 14.51 | 15.86 | 15.86 | 3.26% | 66,465,070 |
| Nov 4, 2025 | 16.56 | 16.64 | 15.36 | 15.36 | 15.36 | -10.02% | 67,833,950 |
| Nov 3, 2025 | 16.05 | 17.51 | 15.90 | 17.07 | 17.07 | 7.22% | 119,510,500 |
| Oct 31, 2025 | 15.95 | 16.33 | 15.85 | 15.92 | 15.92 | 0.57% | 20,480,870 |
| Oct 30, 2025 | 15.65 | 16.58 | 15.50 | 15.83 | 15.83 | 1.87% | 40,703,610 |
| Oct 29, 2025 | 15.14 | 16.44 | 15.02 | 15.54 | 15.54 | 1.64% | 53,919,140 |
| Oct 28, 2025 | 14.28 | 15.55 | 14.12 | 15.29 | 15.29 | 8.13% | 55,091,050 |
| Oct 27, 2025 | 14.25 | 14.44 | 13.70 | 14.14 | 14.14 | -0.49% | 9,984,993 |
| Oct 24, 2025 | 15.10 | 15.25 | 13.89 | 14.21 | 14.21 | -6.14% | 13,211,790 |
| Oct 23, 2025 | 15.84 | 16.00 | 15.05 | 15.14 | 15.14 | -3.13% | 17,566,160 |
| Oct 22, 2025 | 15.45 | 16.10 | 15.38 | 15.63 | 15.63 | 0.71% | 18,492,240 |
| Oct 21, 2025 | 16.14 | 16.38 | 15.40 | 15.52 | 15.52 | -2.14% | 34,888,420 |
| Oct 20, 2025 | 15.94 | 16.26 | 15.75 | 15.86 | 15.86 | 0.19% | 15,481,580 |
| Oct 17, 2025 | 16.14 | 16.66 | 15.70 | 15.83 | 15.83 | -0.50% | 29,533,620 |
| Oct 16, 2025 | 15.29 | 16.55 | 15.20 | 15.91 | 15.91 | 5.71% | 73,104,800 |
| Oct 15, 2025 | 15.20 | 15.61 | 14.89 | 15.05 | 15.05 | -0.46% | 16,272,120 |
| Oct 14, 2025 | 14.99 | 15.24 | 14.83 | 15.12 | 15.12 | 3.21% | 9,381,144 |
| Oct 13, 2025 | 15.17 | 15.58 | 14.60 | 14.65 | 14.65 | -4.25% | 19,923,090 |
| Oct 10, 2025 | 14.89 | 15.90 | 14.55 | 15.30 | 15.30 | 3.10% | 35,898,375 |
| Oct 9, 2025 | 14.80 | 15.75 | 14.25 | 14.84 | 14.84 | 0.75% | 42,263,390 |
| Oct 8, 2025 | 15.60 | 15.80 | 14.52 | 14.73 | 14.73 | -5.15% | 25,046,800 |
| Oct 7, 2025 | 16.10 | 16.25 | 15.40 | 15.53 | 15.53 | -2.33% | 38,823,200 |
| Oct 6, 2025 | 16.74 | 16.98 | 15.35 | 15.90 | 15.90 | -2.81% | 39,763,610 |
| Oct 3, 2025 | 16.25 | 17.10 | 16.20 | 16.36 | 16.36 | 4.27% | 70,714,840 |
| Oct 2, 2025 | 14.40 | 15.69 | 14.15 | 15.69 | 15.69 | 10.03% | 91,593,930 |
| Oct 1, 2025 | 13.40 | 14.48 | 12.95 | 14.26 | 14.26 | 7.95% | 57,973,780 |
| Sep 30, 2025 | 13.65 | 13.77 | 13.12 | 13.21 | 13.21 | -3.37% | 24,455,240 |
| Sep 29, 2025 | 14.65 | 15.12 | 13.50 | 13.67 | 13.67 | -2.91% | 63,522,780 |