SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HCAR
  4. History

HCAR · AUTOMOBILE ASSEMBLER

HCAR share price history Honda Atlas Cars (Pakistan) Limited

Honda Atlas Cars (Pakistan) Limited (HCAR) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 205.26. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 508.93
Last session
13 Nov 2026close Rs 205.26
Sessions on file
2,519123 months
Highest close
Rs 922.7428 Apr 2017
Lowest close
Rs 82.4123 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HCAR month-end close

433536639732026-112016-092021-10HCAR month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026205.26208.07193.562,233,1749
Oct 2026198.38214.42195.283,511,51322
Sep 2026217.56240.03213.566,355,97622
Aug 2026247.11247.11227.188,423,65119
Jul 2026241.29254.65226.6826,178,98123
Jun 2026240.37279.16234.9536,956,36420
May 2026241.10241.10206.2717,443,41917
Apr 2026228.85228.85158.4712,501,05822
Mar 2026151.56169.91149.562,601,46320
Feb 2026187.69248.97187.694,759,98419
Jan 2026231.99282.00231.998,557,94722
Dec 2025274.50285.08274.503,965,33122
Nov 2025283.43295.52276.545,916,60920
Oct 2025287.29306.34283.5825,651,16723
Sep 2025290.75301.88290.1810,456,41722
Aug 2025291.38296.72288.908,415,47720
Jul 2025295.38311.19276.3326,285,53823
Jun 2025275.23293.37252.426,884,10119
May 2025292.82301.33234.6516,886,52920
Apr 2025270.23314.44270.2320,757,19520
Mar 2025289.40306.29281.667,279,48919
Feb 2025286.73311.50286.737,572,31119
Jan 2025297.50326.89294.0220,660,55823
Dec 2024311.71342.89269.7334,402,62821
Nov 2024265.09312.62247.6428,666,43221
Oct 2024244.74266.35244.746,970,30123
Sep 2024250.33271.79248.864,592,63020
Aug 2024256.36295.98251.517,449,54321
Jul 2024280.97313.31275.7619,129,59421
Jun 2024283.42312.70282.199,388,23617
May 2024312.79335.91300.5032,696,25421
Apr 2024305.59321.77225.8530,092,21018
Mar 2024222.89248.74212.9219,763,72021
Feb 2024218.33227.26195.8012,962,40819
Jan 2024228.94281.91211.0632,188,32523
Dec 2023213.72232.13199.5324,427,05520
Nov 2023230.43230.43171.5925,602,70321
Oct 2023182.41188.19120.3026,735,16622
Sep 2023120.75121.62105.964,747,60420
Aug 2023102.63144.75102.636,829,53622
Jul 2023142.59142.5999.2913,944,86820
Jun 202392.3697.6882.415,067,59019
May 202393.31112.4893.312,299,37822
Apr 2023112.30114.86109.10580,30116
Mar 2023117.83122.84110.062,365,08222
Feb 2023121.03133.02121.033,930,23520
Jan 2023128.59161.14128.592,061,33222
Dec 2022166.26166.26134.335,491,46422
Nov 2022153.05168.42153.051,052,21121
Oct 2022164.86187.97158.261,725,98721
Sep 2022185.15185.15167.631,914,14922
Aug 2022177.38193.98153.072,823,81721
Jul 2022151.47187.24151.471,388,82318
Jun 2022194.73194.73171.604,585,91822
May 2022180.30189.84170.473,392,01718
Apr 2022192.99208.22188.632,856,93120
Mar 2022207.23218.65188.073,430,00122
Feb 2022212.60224.00206.665,618,06320
Jan 2022203.98241.80203.163,192,60821
Dec 2021236.78237.85195.0211,127,90023
Nov 2021211.42244.35199.715,722,10022
Oct 2021235.42263.98220.743,320,70020
Sep 2021263.46340.39254.585,767,90022
Aug 2021342.96366.02341.502,221,40020
Jul 2021362.52388.43345.465,445,90019
Jun 2021345.78392.34334.7311,675,10022
May 2021341.77348.62280.485,218,50015
Apr 2021281.24316.86268.214,873,80022
Mar 2021272.78301.85235.394,712,80022
Feb 2021281.62323.61281.625,012,60019
Jan 2021313.08325.26304.652,872,30021
Dec 2020328.11332.59296.6011,296,40022
Nov 2020292.90327.67282.544,912,70021
Oct 2020315.93325.66251.3614,680,90021
Sep 2020258.94328.30258.949,301,00022
Aug 2020325.46367.80317.9814,097,70020
Jul 2020300.87300.87197.2714,869,40022
Jun 2020193.68205.32178.895,578,90022
May 2020182.20183.23160.294,440,90016
Apr 2020171.20171.20131.563,563,20022
Mar 2020132.51217.79123.273,144,10021
Feb 2020195.05204.42187.222,210,10019
Jan 2020206.11224.53194.414,694,60023
Dec 2019218.94232.06204.787,688,10021
Nov 2019223.71223.71132.486,906,20021
Oct 2019133.99145.57127.092,605,70023
Sep 2019132.65136.20129.302,371,20019
Aug 2019128.80154.62127.223,898,90018
Jul 2019135.64161.55115.885,239,30023
Jun 2019148.32184.14144.996,065,20016
May 2019183.89190.85118.575,501,30021
Apr 2019195.56232.90188.596,889,80022
Mar 2019239.96271.97229.259,404,50021
Feb 2019222.56251.79215.266,000,40019
Jan 2019239.07250.08176.6410,972,80023
Dec 2018176.54196.64171.573,342,20020
Nov 2018206.98278.00206.988,012,90021
Oct 2018235.51254.54169.505,454,50023
Sep 2018254.71291.46254.713,418,20018
Aug 2018282.88296.00278.533,172,00019
Jul 2018283.83307.00269.012,973,80021
Jun 2018316.39409.33297.651,818,20018
May 2018400.01481.55400.01940,10022
Apr 2018481.50514.59479.033,097,05021
Mar 2018477.32502.09466.881,901,25021
Feb 2018474.88529.20474.452,099,15019
Jan 2018531.54559.01500.881,340,65023
Dec 2017512.41559.83493.411,020,80019
Nov 2017551.10583.30526.241,916,40022
Oct 2017517.58571.87508.541,486,60022
Sep 2017539.49577.69518.471,996,30019
Aug 2017550.19690.92541.083,303,25022
Jul 2017656.28824.31644.071,246,65021
Jun 2017867.69892.33827.15829,45018
May 2017865.32918.06865.321,000,80022
Apr 2017922.74922.74774.842,769,70020
Mar 2017751.92809.85749.131,346,75022
Feb 2017774.44813.77754.653,519,10020
Jan 2017729.54814.03681.226,083,05022
Dec 2016668.64678.63558.375,730,00021
Nov 2016568.67594.91558.623,773,70022
Oct 2016540.44608.27535.303,453,30019
Sep 2016611.82611.82508.935,965,90012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026205.26+0.02%96,214
12 Nov 2026205.22-1.37%241,430
11 Nov 2026208.07+1.20%442,185
10 Nov 2026205.61+1.98%266,274
6 Nov 2026201.61-1.86%210,275
5 Nov 2026205.44+2.98%514,801
4 Nov 2026199.50+2.76%267,514
3 Nov 2026194.14+0.30%77,351
2 Nov 2026193.56-2.43%117,130
30 Oct 2026198.38-1.13%88,882
29 Oct 2026200.65-0.51%129,003
28 Oct 2026201.68+0.77%93,751
27 Oct 2026200.14+2.49%303,129
26 Oct 2026195.28-0.43%93,466
23 Oct 2026196.12-1.06%239,248
22 Oct 2026198.22-3.05%185,200
21 Oct 2026204.45+2.85%465,111
20 Oct 2026198.79-0.89%84,378
19 Oct 2026200.57-0.61%77,155
16 Oct 2026201.80+0.62%301,878
15 Oct 2026200.55+0.33%112,709
14 Oct 2026199.90-0.81%132,909
13 Oct 2026201.53-0.53%142,883
12 Oct 2026202.60-1.94%88,648
9 Oct 2026206.60-0.19%59,294
8 Oct 2026206.99-0.95%86,027
7 Oct 2026208.98+0.59%129,638
6 Oct 2026207.75+1.74%142,458
5 Oct 2026204.20-3.37%167,300
2 Oct 2026211.33-1.44%151,891
1 Oct 2026214.42-1.44%236,555
30 Sep 2026217.56+0.10%91,154
29 Sep 2026217.35-0.38%135,720
28 Sep 2026218.18-1.53%182,321
25 Sep 2026221.58+0.31%132,184
24 Sep 2026220.89-0.80%384,422
23 Sep 2026222.68-0.30%198,345
22 Sep 2026223.36-0.11%77,104
21 Sep 2026223.61+0.48%105,902
18 Sep 2026222.54+0.29%127,422
17 Sep 2026221.90+1.13%343,135
16 Sep 2026219.42-2.98%384,941
15 Sep 2026226.17+5.90%848,269
14 Sep 2026213.56-3.34%128,881
11 Sep 2026220.93+0.28%266,762
10 Sep 2026220.31-4.13%257,339
9 Sep 2026229.79+0.78%240,593
8 Sep 2026228.02-1.24%185,960
7 Sep 2026230.88-1.90%220,865
4 Sep 2026235.35+1.44%566,908
3 Sep 2026232.00-0.18%284,806
2 Sep 2026232.41-3.17%512,898
1 Sep 2026240.03-2.87%680,045
31 Aug 2026247.11+3.79%2,974,188
28 Aug 2026238.08+4.80%872,660
27 Aug 2026227.18-0.39%91,736
25 Aug 2026228.06-0.18%87,818
24 Aug 2026228.48+0.12%105,318
21 Aug 2026228.20-1.22%174,303
20 Aug 2026231.03-0.83%105,662

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HCAR daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on HCAR

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .