Honda Atlas Cars (Pakistan) Limited (PSX:HCAR)
Pakistan
· Delayed Price · Currency is PKR 279.34
-0.71 (-0.25%)
At close: Dec 5, 2025
PSX:HCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 281.50 | 282.00 | 279.00 | 279.34 | 279.34 | -0.25% | 127,357 |
| Dec 4, 2025 | 278.90 | 280.41 | 276.00 | 280.05 | 280.05 | 0.71% | 175,866 |
| Dec 3, 2025 | 280.01 | 280.94 | 277.81 | 278.07 | 278.07 | -0.67% | 163,019 |
| Dec 2, 2025 | 283.00 | 284.00 | 279.00 | 279.95 | 279.95 | -1.19% | 249,854 |
| Dec 1, 2025 | 284.00 | 284.00 | 281.00 | 283.33 | 283.33 | -0.04% | 146,142 |
| Nov 28, 2025 | 279.00 | 284.00 | 278.76 | 283.43 | 283.43 | 1.72% | 165,773 |
| Nov 27, 2025 | 277.50 | 279.39 | 277.00 | 278.65 | 278.65 | 0.76% | 76,622 |
| Nov 26, 2025 | 279.69 | 279.69 | 275.00 | 276.54 | 276.54 | -0.90% | 149,637 |
| Nov 25, 2025 | 282.39 | 282.39 | 278.50 | 279.05 | 279.05 | -0.52% | 126,301 |
| Nov 24, 2025 | 285.00 | 285.00 | 279.50 | 280.51 | 280.51 | -0.96% | 180,521 |
| Nov 21, 2025 | 288.85 | 288.85 | 282.85 | 283.24 | 283.24 | -0.76% | 411,673 |
| Nov 20, 2025 | 286.88 | 291.49 | 283.60 | 285.42 | 285.42 | 0.15% | 986,409 |
| Nov 19, 2025 | 284.40 | 286.15 | 283.50 | 285.00 | 285.00 | 0.35% | 136,959 |
| Nov 18, 2025 | 285.40 | 286.00 | 283.00 | 284.02 | 284.02 | -0.31% | 192,188 |
| Nov 17, 2025 | 288.30 | 288.69 | 284.00 | 284.89 | 284.89 | -0.71% | 319,957 |
| Nov 14, 2025 | 286.00 | 287.60 | 285.01 | 286.93 | 286.93 | 0.59% | 114,113 |
| Nov 13, 2025 | 285.30 | 287.90 | 284.05 | 285.25 | 285.25 | 0.70% | 160,594 |
| Nov 12, 2025 | 289.00 | 289.00 | 282.84 | 283.27 | 283.27 | -0.88% | 258,083 |
| Nov 11, 2025 | 292.51 | 292.75 | 285.00 | 285.79 | 285.79 | -2.31% | 442,921 |
| Nov 10, 2025 | 293.25 | 296.30 | 290.31 | 292.55 | 292.55 | 0.87% | 360,251 |
| Nov 7, 2025 | 288.84 | 297.00 | 288.84 | 290.04 | 290.04 | 0.42% | 448,364 |
| Nov 6, 2025 | 295.50 | 295.50 | 288.00 | 288.84 | 288.84 | -1.43% | 193,678 |
| Nov 5, 2025 | 296.90 | 298.00 | 292.00 | 293.04 | 293.04 | -0.84% | 279,461 |
| Nov 4, 2025 | 286.95 | 298.00 | 285.89 | 295.52 | 295.52 | 2.99% | 751,061 |
| Nov 3, 2025 | 287.33 | 289.00 | 286.15 | 286.94 | 286.94 | -0.12% | 162,043 |
| Oct 31, 2025 | 285.00 | 289.00 | 285.00 | 287.29 | 287.29 | 1.25% | 201,037 |
| Oct 30, 2025 | 285.00 | 286.50 | 282.11 | 283.73 | 283.73 | 0.05% | 131,485 |
| Oct 29, 2025 | 284.01 | 287.00 | 282.76 | 283.58 | 283.58 | -0.42% | 199,526 |
| Oct 28, 2025 | 290.00 | 291.90 | 283.00 | 284.78 | 284.78 | -1.60% | 276,680 |
| Oct 27, 2025 | 291.90 | 291.90 | 288.00 | 289.41 | 289.41 | -0.39% | 281,347 |
| Oct 24, 2025 | 293.50 | 294.01 | 290.02 | 290.53 | 290.53 | -0.41% | 302,108 |
| Oct 23, 2025 | 299.00 | 299.50 | 289.01 | 291.72 | 291.72 | -2.02% | 674,002 |
| Oct 22, 2025 | 300.50 | 303.00 | 296.50 | 297.73 | 297.73 | -0.57% | 445,048 |
| Oct 21, 2025 | 298.90 | 302.90 | 297.01 | 299.45 | 299.45 | 0.68% | 462,301 |
| Oct 20, 2025 | 301.84 | 302.25 | 296.00 | 297.43 | 297.43 | -0.87% | 545,821 |
| Oct 17, 2025 | 305.50 | 307.85 | 298.00 | 300.05 | 300.05 | -1.27% | 633,019 |
| Oct 16, 2025 | 304.00 | 308.55 | 300.55 | 303.91 | 303.91 | 0.64% | 1,582,619 |
| Oct 15, 2025 | 302.10 | 308.55 | 301.00 | 301.98 | 301.98 | 0.62% | 1,507,991 |
| Oct 14, 2025 | 296.10 | 302.00 | 296.10 | 300.11 | 300.11 | 2.26% | 619,773 |
| Oct 13, 2025 | 300.00 | 304.99 | 291.00 | 293.47 | 293.47 | -1.54% | 970,815 |
| Oct 10, 2025 | 306.70 | 307.00 | 296.00 | 298.05 | 298.05 | -2.71% | 806,871 |
| Oct 9, 2025 | 306.89 | 310.00 | 302.00 | 306.34 | 306.34 | 0.01% | 2,213,653 |
| Oct 8, 2025 | 303.80 | 318.00 | 302.50 | 306.30 | 306.30 | 1.17% | 4,607,966 |
| Oct 7, 2025 | 302.99 | 306.90 | 299.00 | 302.77 | 302.77 | 1.03% | 1,643,649 |
| Oct 6, 2025 | 300.00 | 305.90 | 295.11 | 299.69 | 299.69 | 0.73% | 2,218,360 |
| Oct 3, 2025 | 296.30 | 309.79 | 296.00 | 297.51 | 297.51 | 1.15% | 4,328,557 |
| Oct 2, 2025 | 291.90 | 297.50 | 290.00 | 294.12 | 294.12 | 1.08% | 731,514 |
| Oct 1, 2025 | 290.75 | 292.50 | 290.45 | 290.98 | 290.98 | 0.08% | 267,025 |
| Sep 30, 2025 | 293.00 | 293.50 | 290.46 | 290.75 | 290.75 | -0.72% | 279,627 |
| Sep 29, 2025 | 291.50 | 293.50 | 291.37 | 292.86 | 292.86 | 0.51% | 252,406 |
| Sep 26, 2025 | 291.00 | 292.00 | 290.00 | 291.37 | 291.37 | 0.41% | 254,888 |
| Sep 25, 2025 | 291.00 | 291.90 | 290.00 | 290.18 | 290.18 | -0.40% | 255,710 |
| Sep 24, 2025 | 293.00 | 293.00 | 290.70 | 291.36 | 291.36 | 0.18% | 158,804 |
| Sep 23, 2025 | 294.00 | 294.39 | 290.00 | 290.84 | 290.84 | -0.81% | 432,202 |
| Sep 22, 2025 | 294.02 | 295.55 | 292.95 | 293.21 | 293.21 | -0.22% | 287,760 |
| Sep 19, 2025 | 299.00 | 299.00 | 293.00 | 293.86 | 293.86 | -1.07% | 352,656 |
| Sep 18, 2025 | 296.75 | 299.10 | 295.00 | 297.05 | 297.05 | 0.49% | 528,316 |
| Sep 17, 2025 | 295.00 | 297.80 | 294.00 | 295.59 | 295.59 | 0.64% | 367,643 |
| Sep 16, 2025 | 294.00 | 294.45 | 293.00 | 293.71 | 293.71 | 0.21% | 96,372 |
| Sep 15, 2025 | 295.00 | 296.00 | 291.88 | 293.10 | 293.10 | -0.49% | 272,860 |
| Sep 12, 2025 | 297.00 | 297.50 | 293.55 | 294.54 | 294.54 | -0.67% | 273,859 |
| Sep 11, 2025 | 297.00 | 298.90 | 296.10 | 296.54 | 296.54 | -0.11% | 346,880 |
| Sep 10, 2025 | 299.00 | 299.24 | 296.23 | 296.86 | 296.86 | -0.57% | 369,049 |
| Sep 9, 2025 | 303.00 | 304.00 | 296.20 | 298.57 | 298.57 | 0.33% | 910,062 |
| Sep 8, 2025 | 299.25 | 302.00 | 296.00 | 297.60 | 297.60 | -0.39% | 501,829 |
| Sep 5, 2025 | 301.00 | 301.00 | 297.01 | 298.78 | 298.78 | -0.49% | 542,445 |
| Sep 4, 2025 | 302.00 | 304.10 | 296.30 | 300.24 | 300.24 | -0.54% | 841,283 |
| Sep 3, 2025 | 299.00 | 305.25 | 298.99 | 301.88 | 301.88 | 2.09% | 1,995,759 |
| Sep 2, 2025 | 293.00 | 296.01 | 293.00 | 295.71 | 295.71 | 1.01% | 604,569 |
| Sep 1, 2025 | 292.10 | 295.00 | 290.00 | 292.75 | 292.75 | 0.47% | 531,438 |
| Aug 29, 2025 | 292.01 | 293.26 | 290.02 | 291.38 | 291.38 | 0.03% | 275,180 |
| Aug 28, 2025 | 290.03 | 296.80 | 289.10 | 291.28 | 291.28 | 0.40% | 626,476 |
| Aug 27, 2025 | 291.10 | 293.04 | 289.98 | 290.13 | 290.13 | -0.56% | 215,489 |
| Aug 26, 2025 | 294.00 | 294.77 | 290.11 | 291.77 | 291.77 | -0.72% | 300,812 |
| Aug 25, 2025 | 297.00 | 299.99 | 293.50 | 293.89 | 293.89 | -0.95% | 299,054 |
| Aug 22, 2025 | 294.01 | 303.89 | 294.01 | 296.72 | 296.72 | 1.09% | 1,193,982 |
| Aug 21, 2025 | 293.40 | 298.50 | 291.55 | 293.52 | 293.52 | 0.35% | 933,506 |
| Aug 20, 2025 | 292.25 | 293.39 | 291.51 | 292.50 | 292.50 | 0.23% | 360,127 |
| Aug 19, 2025 | 291.05 | 294.00 | 291.00 | 291.82 | 291.82 | 0.37% | 525,774 |
| Aug 18, 2025 | 290.20 | 292.00 | 289.01 | 290.74 | 290.74 | 0.19% | 224,371 |
| Aug 15, 2025 | 290.00 | 292.00 | 288.78 | 290.20 | 290.20 | 0.04% | 259,616 |
| Aug 13, 2025 | 290.01 | 293.50 | 290.00 | 290.08 | 290.08 | 0.11% | 376,852 |
| Aug 12, 2025 | 290.90 | 293.00 | 288.90 | 289.76 | 289.76 | -0.09% | 486,534 |
| Aug 11, 2025 | 288.89 | 291.50 | 287.85 | 290.01 | 290.01 | 0.38% | 228,303 |
| Aug 8, 2025 | 290.41 | 292.39 | 288.50 | 288.90 | 288.90 | -0.52% | 341,807 |
| Aug 7, 2025 | 292.61 | 293.70 | 290.11 | 290.41 | 290.41 | -0.69% | 334,483 |
| Aug 6, 2025 | 292.00 | 294.90 | 291.02 | 292.43 | 292.43 | 0.48% | 452,549 |
| Aug 5, 2025 | 292.00 | 293.57 | 290.50 | 291.02 | 291.02 | 0.02% | 320,857 |
| Aug 4, 2025 | 292.50 | 292.50 | 290.00 | 290.96 | 290.96 | -0.21% | 308,528 |
| Aug 1, 2025 | 295.40 | 298.50 | 290.50 | 291.56 | 291.56 | -1.29% | 351,177 |
| Jul 31, 2025 | 292.49 | 296.80 | 290.81 | 295.38 | 295.38 | 1.49% | 913,733 |
| Jul 30, 2025 | 293.00 | 296.00 | 289.12 | 291.03 | 291.03 | -0.68% | 486,799 |
| Jul 29, 2025 | 298.51 | 300.90 | 292.32 | 293.01 | 293.01 | -1.77% | 446,880 |
| Jul 28, 2025 | 299.00 | 302.00 | 298.00 | 298.28 | 298.28 | -0.14% | 482,768 |
| Jul 25, 2025 | 301.95 | 303.00 | 297.10 | 298.70 | 298.70 | -0.15% | 911,318 |
| Jul 24, 2025 | 315.00 | 321.00 | 297.00 | 299.14 | 299.14 | -3.87% | 4,057,695 |
| Jul 23, 2025 | 306.00 | 316.00 | 304.95 | 311.19 | 311.19 | 2.05% | 2,895,239 |
| Jul 22, 2025 | 304.00 | 311.95 | 304.00 | 304.95 | 304.95 | 0.50% | 2,514,745 |
| Jul 21, 2025 | 296.01 | 308.00 | 295.32 | 303.44 | 303.44 | 2.90% | 2,043,733 |
| Jul 18, 2025 | 299.00 | 301.00 | 294.00 | 294.90 | 294.90 | -0.62% | 606,035 |