Skip to main content
Hascol Petroleum Limited (PSX:HASCOL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.28
+0.10 (0.50%)
At close: Apr 28, 2026

Hascol Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.4621.1320.0720.1820.18-1.22%25,154,260
Apr 24, 202620.5621.2020.1020.4320.43-0.39%38,441,630
Apr 23, 202619.4920.9319.4020.5120.515.78%77,776,960
Apr 22, 202618.6519.6518.2119.3919.394.14%36,280,500
Apr 21, 202618.8019.2018.5518.6218.620.38%17,165,460
Apr 20, 202619.0019.2117.7518.5518.55-4.53%30,277,810
Apr 17, 202619.4920.1519.1619.4319.432.26%37,291,910
Apr 16, 202617.4019.0017.2719.0019.0010.02%46,288,360
Apr 15, 202617.5717.9017.1117.2717.271.29%15,179,060
Apr 14, 202617.0517.3416.7917.0517.052.65%7,081,670
Apr 13, 202617.0117.1916.5616.6116.61-6.42%7,359,858
Apr 10, 202617.4017.9917.4017.7517.752.01%9,787,425
Apr 9, 202617.9518.0017.2617.4017.40-3.65%11,712,690
Apr 8, 202618.0818.0817.6018.0618.069.85%18,942,340
Apr 7, 202616.0116.5916.0116.4416.440.92%5,248,513
Apr 6, 202616.1516.5816.1016.2916.290.87%6,234,075
Apr 3, 202615.7116.7415.6116.1516.150.06%12,019,260
Apr 2, 202616.0016.3415.6016.1416.14-3.35%5,341,979
Apr 1, 202615.9917.1115.9016.7016.706.57%23,953,990
Mar 31, 202615.3516.6815.3515.6715.672.69%8,861,667
Mar 30, 202616.3716.3714.9015.2615.26-6.78%5,884,958
Mar 27, 202616.6817.0816.2016.3716.37-1.86%7,731,717
Mar 26, 202617.5017.5016.6016.6816.68-5.55%4,912,528
Mar 25, 202617.5417.9917.3017.6617.662.02%10,246,210
Mar 24, 202618.2018.4017.2017.3117.31-1.09%8,993,260
Mar 19, 202617.8017.9117.2617.5017.50-2.78%5,780,501
Mar 18, 202617.3318.2017.3318.0018.004.11%13,452,410
Mar 17, 202617.2017.7016.8517.2917.29-0.29%5,966,684
Mar 16, 202617.9918.4517.2017.3417.34-3.61%10,671,110
Mar 13, 202617.5918.5617.5017.9917.993.04%25,429,776
Mar 12, 202615.8017.7015.7017.4617.467.71%38,337,773
Mar 11, 202615.5717.0015.4116.2116.213.45%23,177,510
Mar 10, 202615.9916.0215.5115.6715.676.31%13,140,190
Mar 9, 202615.8915.8914.5914.7414.74-9.07%11,239,060
Mar 6, 202616.4417.1715.8016.2116.21-1.40%17,094,880
Mar 5, 202614.8116.4614.8116.4416.449.89%20,565,980
Mar 4, 202614.8915.5514.2014.9614.961.63%10,967,850
Mar 3, 202615.2615.8514.4514.7214.72-8.34%21,661,480
Mar 2, 202616.0616.0616.0616.0616.06-9.98%3,410,257
Feb 27, 202617.9918.7517.5817.8417.84-3.20%12,827,800
Feb 26, 202616.9518.4316.4018.4318.4310.03%20,733,630
Feb 25, 202617.2017.3816.5116.7516.750.72%10,297,190
Feb 24, 202617.2917.3015.7016.6316.63-3.82%40,297,530
Feb 23, 202619.1919.5617.2717.2917.29-9.90%10,483,580
Feb 20, 202620.1920.1918.6119.1919.19-2.79%10,470,290
Feb 19, 202621.7621.8019.5819.7419.74-9.24%15,749,810
Feb 18, 202620.6722.2520.6721.7521.755.84%19,201,280
Feb 17, 202621.0121.5820.0520.5520.55-3.20%13,683,660
Feb 16, 202623.3623.3620.9221.2321.23-8.61%17,167,440
Feb 13, 202623.2423.8122.6023.2323.230.74%14,608,330
Feb 12, 202624.2024.6121.7623.0623.06-4.04%21,408,220
Feb 11, 202624.1024.6523.8024.0324.03-0.04%10,289,030
Feb 10, 202624.9925.1523.7524.0424.04-3.10%12,745,750
Feb 9, 202625.0025.2424.4624.8124.811.10%17,501,180
Feb 6, 202624.6125.3123.8124.5424.540.16%35,483,170
Feb 4, 202625.1125.2724.4024.5024.50-2.08%23,442,990
Feb 3, 202626.1426.4524.9025.0225.02-3.47%27,837,930
Feb 2, 202627.0027.9025.5225.9225.92-2.15%51,506,790
Jan 30, 202624.7026.9924.5126.4926.497.95%66,471,770
Jan 29, 202625.1025.3224.0024.5424.54-2.11%15,800,490
Jan 28, 202625.6025.8824.9525.0725.07-1.65%18,180,230
Jan 27, 202624.9926.4624.8225.4925.492.04%47,947,580
Jan 26, 202625.0926.0024.8024.9824.980.73%25,841,130
Jan 23, 202625.9026.1224.5024.8024.80-5.02%42,142,220
Jan 22, 202628.0028.8725.2526.1126.11-6.92%131,515,200
Jan 21, 202628.4929.3027.5028.0528.052.11%100,762,500
Jan 20, 202625.5027.4722.8527.4727.4710.01%113,002,600
Jan 19, 202624.9724.9724.8324.9724.9710.00%13,158,230
Jan 16, 202622.4822.7021.9022.7022.709.98%21,777,250
Jan 15, 202619.8020.9519.3520.6420.645.58%62,650,400
Jan 14, 202620.8221.1919.1019.5519.55-5.42%22,322,530
Jan 13, 202620.6921.1020.3020.6720.671.52%24,638,660
Jan 12, 202620.3021.4119.7620.3620.360.89%47,261,170
Jan 9, 202620.6921.7419.9020.1820.180.15%68,348,920
Jan 8, 202619.0520.1519.0520.1520.159.99%59,909,170
Jan 7, 202617.2018.8116.7218.3218.327.13%58,647,430
Jan 6, 202617.3017.5016.7517.1017.10-0.70%19,821,900
Jan 5, 202616.4017.6516.3317.2217.225.45%63,514,100
Jan 2, 202616.0016.4516.0016.3316.332.32%15,950,040
Jan 1, 202615.8016.2515.8015.9615.960.76%8,015,787
Dec 31, 202516.1416.1415.7015.8415.84-1.06%6,930,894
Dec 30, 202516.2216.4215.9616.0116.01-1.29%12,649,860
Dec 29, 202516.0516.4416.0016.2216.221.12%15,214,720
Dec 26, 202515.6416.2515.5416.0416.043.22%29,718,300
Dec 24, 202515.3515.7515.1115.5415.541.83%8,050,545
Dec 23, 202515.2515.8115.2015.2615.260.73%12,939,840
Dec 22, 202514.9215.7414.7015.1515.151.41%12,841,560
Dec 19, 202515.2215.4014.7014.9414.94-1.84%9,152,145
Dec 18, 202516.0916.2315.1715.2215.22-2.62%37,077,120
Dec 17, 202514.2515.6414.0615.6315.639.92%83,921,870
Dec 16, 202514.8515.0814.1314.2214.22-3.46%12,081,730
Dec 15, 202514.0514.9014.0514.7314.735.14%24,589,040
Dec 12, 202514.0314.2413.9814.0114.01-0.43%4,985,859
Dec 11, 202514.6114.7014.0114.0714.07-2.16%9,530,487
Dec 10, 202514.1314.8814.0214.3814.383.23%25,220,250
Dec 9, 202514.2314.3013.8213.9313.93-0.71%5,558,404
Dec 8, 202514.1014.4514.0014.0314.03-5,296,262
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