Skip to main content
Hascol Petroleum Limited (PSX:HASCOL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.03
+0.12 (0.86%)
At close: Dec 5, 2025

Hascol Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0014.2513.9714.0314.030.86%6,935,894
Dec 4, 202513.8514.1513.6513.9113.910.87%4,454,208
Dec 3, 202514.0014.1013.7513.7913.79-1.15%2,527,154
Dec 2, 202514.2014.5413.8913.9513.95-1.83%9,895,203
Dec 1, 202513.8014.4213.6514.2114.213.87%9,923,119
Nov 28, 202513.7713.9013.6113.6813.68-0.65%3,846,947
Nov 27, 202513.6513.9013.6113.7713.770.73%3,427,789
Nov 26, 202514.0214.0213.5113.6713.67-2.08%7,263,431
Nov 25, 202514.2214.3813.9013.9613.96-1.55%5,989,885
Nov 24, 202514.2614.4914.1214.1814.18-0.98%3,357,439
Nov 21, 202514.5014.7013.9214.3214.32-0.97%15,335,410
Nov 20, 202514.6014.8014.3014.4614.460.98%11,378,340
Nov 19, 202514.6014.7814.3014.3214.32-1.58%5,683,402
Nov 18, 202514.7014.8514.4414.5514.55-0.21%10,806,070
Nov 17, 202514.9514.9514.5014.5814.580.21%10,065,610
Nov 14, 202514.0014.8513.6214.5514.555.28%19,781,970
Nov 13, 202514.9515.1213.4213.8213.82-6.56%28,529,130
Nov 12, 202515.1915.3014.6714.7914.79-0.60%12,783,030
Nov 11, 202515.7815.9514.7514.8814.88-5.10%27,255,900
Nov 10, 202515.6215.9015.3915.6815.680.64%16,679,890
Nov 7, 202515.9916.0915.4015.5815.58-2.69%46,489,970
Nov 6, 202516.4816.5015.8716.0116.010.95%43,057,030
Nov 5, 202514.6316.4214.5115.8615.863.26%66,465,070
Nov 4, 202516.5616.6415.3615.3615.36-10.02%67,833,950
Nov 3, 202516.0517.5115.9017.0717.077.22%119,510,500
Oct 31, 202515.9516.3315.8515.9215.920.57%20,480,870
Oct 30, 202515.6516.5815.5015.8315.831.87%40,703,610
Oct 29, 202515.1416.4415.0215.5415.541.64%53,919,140
Oct 28, 202514.2815.5514.1215.2915.298.13%55,091,050
Oct 27, 202514.2514.4413.7014.1414.14-0.49%9,984,993
Oct 24, 202515.1015.2513.8914.2114.21-6.14%13,211,790
Oct 23, 202515.8416.0015.0515.1415.14-3.13%17,566,160
Oct 22, 202515.4516.1015.3815.6315.630.71%18,492,240
Oct 21, 202516.1416.3815.4015.5215.52-2.14%34,888,420
Oct 20, 202515.9416.2615.7515.8615.860.19%15,481,580
Oct 17, 202516.1416.6615.7015.8315.83-0.50%29,533,620
Oct 16, 202515.2916.5515.2015.9115.915.71%73,104,800
Oct 15, 202515.2015.6114.8915.0515.05-0.46%16,272,120
Oct 14, 202514.9915.2414.8315.1215.123.21%9,381,144
Oct 13, 202515.1715.5814.6014.6514.65-4.25%19,923,090
Oct 10, 202514.8915.9014.5515.3015.303.10%35,898,375
Oct 9, 202514.8015.7514.2514.8414.840.75%42,263,390
Oct 8, 202515.6015.8014.5214.7314.73-5.15%25,046,800
Oct 7, 202516.1016.2515.4015.5315.53-2.33%38,823,200
Oct 6, 202516.7416.9815.3515.9015.90-2.81%39,763,610
Oct 3, 202516.2517.1016.2016.3616.364.27%70,714,840
Oct 2, 202514.4015.6914.1515.6915.6910.03%91,593,930
Oct 1, 202513.4014.4812.9514.2614.267.95%57,973,780
Sep 30, 202513.6513.7713.1213.2113.21-3.37%24,455,240
Sep 29, 202514.6515.1213.5013.6713.67-2.91%63,522,780
Sep 26, 202513.5014.0813.3214.0814.0810.00%37,324,350
Sep 25, 202511.8112.9411.8112.8012.808.84%63,160,710
Sep 24, 202511.6511.8911.6511.7611.761.55%9,972,865
Sep 23, 202511.5211.9411.5011.5811.581.31%19,085,010
Sep 22, 202511.3511.5711.1611.4311.430.97%11,912,830
Sep 19, 202511.6011.9811.2011.3211.32-0.79%30,457,550
Sep 18, 202510.8911.5010.8111.4111.415.84%25,653,300
Sep 17, 202510.8710.9710.7310.7810.780.47%8,211,282
Sep 16, 202510.7810.8810.6510.7310.730.94%6,513,507
Sep 15, 202510.6110.8210.5210.6310.631.14%13,493,910
Sep 12, 202510.6010.7510.4910.5110.51-0.47%4,518,144
Sep 11, 202510.6510.8510.5010.5610.56-0.09%6,637,161
Sep 10, 202510.6410.7310.5110.5710.57-0.28%3,003,812
Sep 9, 202510.8210.9510.5510.6010.60-1.49%4,675,875
Sep 8, 202510.4611.0710.4510.7610.763.26%29,403,400
Sep 5, 202510.5110.6610.4010.4210.42-4,786,179
Sep 4, 202510.4110.5810.4010.4210.42-0.29%2,761,366
Sep 3, 202510.4510.6410.4210.4510.450.38%4,177,673
Sep 2, 202510.4210.6010.3510.4110.41-0.48%3,407,890
Sep 1, 202510.6410.7210.3510.4610.46-0.76%4,527,106
Aug 29, 202510.9810.9810.4810.5410.54-2.59%5,858,829
Aug 28, 202510.8010.9910.5110.8210.822.37%6,761,189
Aug 27, 202510.6210.8510.5510.5710.570.09%6,671,342
Aug 26, 202510.6010.8010.5410.5610.56-3,771,680
Aug 25, 202510.5910.7010.5110.5610.56-0.28%1,314,044
Aug 22, 202510.6110.9010.5510.5910.59-0.28%3,742,232
Aug 21, 202510.7011.0910.4410.6210.621.24%13,724,290
Aug 20, 202510.5010.6010.3910.4910.490.48%2,272,378
Aug 19, 202510.5210.6710.4010.4410.44-0.85%2,306,024
Aug 18, 202510.6510.7210.5010.5310.53-0.66%2,212,301
Aug 15, 202510.5710.6510.5010.6010.600.66%946,932
Aug 13, 202510.6110.7010.5110.5310.53-0.57%1,336,514
Aug 12, 202510.6310.7610.5510.5910.59-0.75%2,151,109
Aug 11, 202510.6510.7510.6110.6710.67-1,536,177
Aug 8, 202510.9911.0410.6010.6710.67-2.11%2,709,899
Aug 7, 202510.8111.0910.7510.9010.901.02%13,785,500
Aug 6, 202510.8911.0210.7510.7910.79-0.19%2,498,417
Aug 5, 202510.9011.1010.7710.8110.81-0.92%4,538,487
Aug 4, 202510.6911.1110.6010.9110.913.02%11,108,770
Aug 1, 202510.5910.8010.4910.5910.591.24%2,745,250
Jul 31, 202510.5810.7710.3510.4610.46-0.19%2,602,504
Jul 30, 202510.7210.7710.3610.4810.48-1.13%1,825,897
Jul 29, 202510.3511.0010.3510.6010.60-4.85%4,169,292
Jul 28, 202511.2111.4911.0811.1411.14-0.36%11,240,740
Jul 25, 202510.8011.3210.8011.1811.183.04%17,357,450
Jul 24, 202511.2011.2010.8010.8510.85-1.36%3,945,471
Jul 23, 202510.7111.1310.7011.0011.002.90%15,730,310
Jul 22, 202510.6210.9810.5210.6910.691.04%2,604,492
Jul 21, 202510.7810.9910.5010.5810.58-1.76%2,408,101
Jul 18, 202511.1011.2110.7010.7710.77-2.97%3,139,038