The Hub Power Company Limited (PSX:HUBC)
Pakistan
· Delayed Price · Currency is PKR 207.33
-6.56 (-3.07%)
At close: Mar 6, 2026
The Hub Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 234.52 | 235.80 | 226.00 | 228.48 | 223.26 | -2.77% | 8,539,743 |
| Jan 28, 2026 | 237.00 | 240.00 | 234.50 | 234.98 | 229.61 | -0.85% | 5,766,627 |
| Jan 27, 2026 | 239.99 | 242.01 | 236.15 | 237.00 | 231.59 | -2.06% | 5,866,312 |
| Jan 26, 2026 | 246.00 | 249.99 | 240.11 | 241.98 | 236.45 | -0.91% | 13,434,390 |
| Jan 23, 2026 | 240.00 | 247.00 | 239.50 | 244.21 | 238.63 | 2.01% | 20,584,150 |
| Jan 22, 2026 | 236.49 | 240.00 | 234.51 | 239.40 | 233.93 | 1.40% | 5,741,068 |
| Jan 21, 2026 | 236.50 | 243.50 | 234.30 | 236.09 | 230.70 | 0.02% | 15,682,030 |
| Jan 20, 2026 | 238.80 | 239.99 | 235.70 | 236.05 | 230.66 | -0.81% | 4,222,553 |
| Jan 19, 2026 | 235.00 | 239.65 | 234.25 | 237.97 | 232.53 | 2.66% | 9,224,724 |
| Jan 16, 2026 | 226.00 | 232.40 | 222.01 | 231.80 | 226.51 | 3.16% | 10,919,890 |
| Jan 15, 2026 | 226.00 | 227.55 | 222.02 | 224.70 | 219.57 | -0.56% | 3,740,936 |
| Jan 14, 2026 | 232.00 | 232.00 | 225.11 | 225.97 | 220.81 | -1.58% | 16,807,330 |
| Jan 13, 2026 | 230.10 | 231.20 | 226.00 | 229.60 | 224.36 | -0.04% | 4,710,327 |
| Jan 12, 2026 | 232.90 | 232.90 | 228.99 | 229.70 | 224.45 | -1.43% | 4,177,557 |
| Jan 9, 2026 | 238.70 | 238.70 | 232.10 | 233.03 | 227.71 | -2.02% | 6,293,900 |
| Jan 8, 2026 | 239.50 | 242.90 | 236.00 | 237.84 | 232.41 | -0.40% | 13,422,840 |
| Jan 7, 2026 | 230.40 | 241.90 | 230.40 | 238.80 | 233.35 | 4.17% | 27,096,620 |
| Jan 6, 2026 | 228.85 | 230.60 | 226.50 | 229.24 | 224.00 | 0.56% | 6,391,178 |
| Jan 5, 2026 | 226.00 | 231.00 | 226.00 | 227.96 | 222.75 | 1.03% | 16,544,920 |
| Jan 2, 2026 | 223.00 | 227.75 | 222.40 | 225.63 | 220.48 | 1.62% | 11,338,030 |
| Jan 1, 2026 | 222.00 | 223.55 | 221.00 | 222.03 | 216.96 | 0.29% | 3,618,825 |
| Dec 31, 2025 | 223.51 | 224.14 | 220.94 | 221.38 | 216.32 | -0.67% | 3,427,132 |
| Dec 30, 2025 | 221.75 | 223.50 | 221.05 | 222.87 | 217.78 | 0.97% | 3,500,513 |
| Dec 29, 2025 | 221.26 | 221.97 | 220.02 | 220.72 | 215.68 | -0.05% | 3,072,249 |
| Dec 26, 2025 | 219.68 | 221.50 | 219.00 | 220.83 | 215.79 | 0.52% | 4,346,657 |
| Dec 24, 2025 | 221.01 | 221.05 | 219.01 | 219.68 | 214.66 | -0.18% | 1,544,333 |
| Dec 23, 2025 | 219.55 | 221.31 | 219.40 | 220.08 | 215.05 | 0.24% | 1,857,244 |
| Dec 22, 2025 | 221.00 | 222.51 | 219.00 | 219.55 | 214.53 | -0.46% | 3,210,136 |
| Dec 19, 2025 | 221.85 | 222.89 | 220.05 | 220.56 | 215.52 | -0.19% | 2,060,174 |
| Dec 18, 2025 | 222.10 | 223.00 | 220.10 | 220.98 | 215.93 | -0.43% | 3,030,142 |
| Dec 17, 2025 | 222.56 | 223.39 | 220.00 | 221.93 | 216.86 | -0.26% | 4,294,847 |
| Dec 16, 2025 | 223.99 | 224.65 | 222.00 | 222.51 | 217.43 | -0.10% | 2,686,311 |
| Dec 15, 2025 | 224.60 | 225.00 | 222.00 | 222.74 | 217.65 | -0.81% | 4,138,821 |
| Dec 12, 2025 | 222.23 | 224.98 | 222.00 | 224.57 | 219.44 | 1.05% | 2,895,568 |
| Dec 11, 2025 | 226.36 | 226.36 | 221.45 | 222.23 | 217.15 | -0.91% | 4,140,027 |
| Dec 10, 2025 | 227.05 | 228.80 | 223.50 | 224.28 | 219.16 | -0.98% | 5,919,568 |
| Dec 9, 2025 | 226.00 | 227.44 | 223.01 | 226.50 | 221.33 | 1.13% | 7,608,666 |
| Dec 8, 2025 | 223.00 | 224.47 | 222.30 | 223.97 | 218.85 | 0.21% | 3,238,467 |
| Dec 5, 2025 | 224.40 | 225.00 | 222.10 | 223.51 | 218.40 | 0.49% | 7,225,838 |
| Dec 4, 2025 | 223.50 | 223.59 | 220.50 | 222.41 | 217.33 | -0.08% | 5,888,354 |
| Dec 3, 2025 | 226.00 | 226.00 | 222.11 | 222.58 | 217.50 | -1.50% | 46,640,630 |
| Dec 2, 2025 | 231.99 | 232.00 | 225.05 | 225.98 | 220.82 | -1.52% | 7,319,764 |
| Dec 1, 2025 | 223.90 | 230.70 | 221.51 | 229.47 | 224.23 | 3.63% | 16,542,700 |
| Nov 28, 2025 | 219.98 | 223.38 | 219.20 | 221.44 | 216.38 | 1.62% | 10,780,950 |
| Nov 27, 2025 | 216.98 | 218.50 | 215.01 | 217.92 | 212.94 | 0.45% | 3,662,836 |
| Nov 26, 2025 | 215.20 | 217.70 | 212.50 | 216.94 | 211.98 | 0.83% | 3,830,560 |
| Nov 25, 2025 | 217.40 | 217.40 | 214.00 | 215.16 | 210.25 | -0.56% | 2,344,567 |
| Nov 24, 2025 | 216.00 | 217.50 | 214.05 | 216.37 | 211.43 | 0.20% | 3,114,490 |
| Nov 21, 2025 | 218.90 | 219.20 | 215.50 | 215.93 | 211.00 | 0.02% | 5,465,494 |
| Nov 20, 2025 | 213.88 | 216.90 | 211.90 | 215.89 | 210.96 | 1.71% | 6,514,607 |
| Nov 19, 2025 | 211.01 | 213.85 | 210.20 | 212.27 | 207.42 | 0.64% | 2,199,092 |
| Nov 18, 2025 | 212.20 | 212.30 | 210.10 | 210.93 | 206.11 | -0.55% | 2,059,493 |
| Nov 17, 2025 | 214.79 | 215.88 | 211.00 | 212.10 | 207.26 | -0.85% | 3,429,810 |
| Nov 14, 2025 | 210.70 | 215.99 | 210.00 | 213.91 | 209.02 | 1.40% | 5,321,622 |
| Nov 13, 2025 | 208.02 | 212.25 | 208.02 | 210.95 | 206.13 | 1.42% | 5,109,337 |
| Nov 12, 2025 | 209.70 | 211.50 | 206.99 | 207.99 | 203.24 | -0.83% | 4,058,689 |
| Nov 11, 2025 | 216.07 | 216.07 | 208.88 | 209.74 | 204.95 | -2.93% | 5,213,497 |
| Nov 10, 2025 | 215.50 | 216.50 | 214.56 | 216.08 | 211.14 | -1.33% | 3,596,652 |
| Nov 7, 2025 | 217.80 | 220.50 | 216.51 | 219.00 | 209.11 | 0.55% | 5,713,620 |
| Nov 6, 2025 | 217.00 | 218.00 | 214.80 | 217.81 | 207.98 | 0.39% | 3,715,255 |
| Nov 5, 2025 | 217.49 | 218.58 | 215.55 | 216.96 | 207.16 | -0.32% | 3,818,652 |
| Nov 4, 2025 | 220.48 | 221.45 | 216.76 | 217.65 | 207.82 | -1.29% | 9,278,182 |
| Nov 3, 2025 | 218.49 | 222.15 | 217.32 | 220.49 | 210.53 | 1.50% | 9,005,266 |
| Oct 31, 2025 | 217.05 | 220.49 | 216.50 | 217.24 | 207.43 | 1.28% | 10,492,470 |
| Oct 30, 2025 | 206.70 | 219.50 | 206.70 | 214.50 | 204.81 | 3.77% | 15,067,650 |
| Oct 29, 2025 | 209.72 | 210.00 | 206.05 | 206.70 | 197.37 | -0.69% | 3,590,941 |
| Oct 28, 2025 | 212.00 | 214.30 | 207.75 | 208.13 | 198.73 | -2.18% | 4,168,029 |
| Oct 27, 2025 | 212.00 | 214.89 | 210.88 | 212.77 | 203.16 | -0.19% | 2,723,440 |
| Oct 24, 2025 | 214.65 | 216.65 | 212.61 | 213.18 | 203.55 | -0.68% | 2,758,176 |
| Oct 23, 2025 | 217.21 | 218.99 | 213.50 | 214.65 | 204.96 | -1.63% | 2,566,981 |
| Oct 22, 2025 | 220.21 | 221.50 | 217.00 | 218.21 | 208.36 | -0.90% | 2,929,612 |
| Oct 21, 2025 | 220.87 | 222.40 | 219.71 | 220.19 | 210.25 | -0.31% | 3,924,197 |
| Oct 20, 2025 | 220.00 | 221.89 | 218.60 | 220.87 | 210.90 | 1.31% | 4,699,570 |
| Oct 17, 2025 | 219.98 | 220.50 | 216.75 | 218.01 | 208.17 | -0.52% | 3,290,867 |
| Oct 16, 2025 | 219.85 | 223.00 | 215.65 | 219.14 | 209.25 | 0.50% | 9,811,724 |