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

HUBC · POWER GENERATION & DISTRIBUTION

HUBC share price history The Hub Power Company Limited

The Hub Power Company Limited (HUBC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 204.20. 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 121.12
Last session
13 Nov 2026close Rs 204.20
Sessions on file
2,519123 months
Highest close
Rs 244.2123 Jan 2026
Lowest close
Rs 57.4025 Mar 2020

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

HUBC month-end close

531181842502026-112016-092021-10HUBC 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 2026204.20209.90195.2832,856,4149
Oct 2026193.18201.33187.8646,376,24322
Sep 2026201.42209.45201.4233,389,38222
Aug 2026209.67225.64204.41111,265,37019
Jul 2026217.12235.65213.9767,755,32823
Jun 2026233.45233.45211.8592,507,34120
May 2026221.26222.79204.2953,821,83417
Apr 2026220.49230.49195.21121,005,34222
Mar 2026196.47218.89188.38102,462,18820
Feb 2026220.12234.58210.1590,627,49219
Jan 2026230.46244.21222.03219,875,46122
Dec 2025221.38229.47219.55144,588,14922
Nov 2025221.44221.44207.9998,232,67520
Oct 2025217.24236.85205.65242,719,97623
Sep 2025239.31239.31163.23222,668,54722
Aug 2025164.27164.53153.62126,373,92320
Jul 2025146.71152.67137.89125,715,24123
Jun 2025137.81140.14131.9981,765,94519
May 2025139.63141.41119.00144,696,70820
Apr 2025131.94146.91131.94109,590,27220
Mar 2025146.32146.32130.23106,096,30019
Feb 2025131.21134.41126.41105,012,62619
Jan 2025130.38138.19126.05190,471,90923
Dec 2024130.89139.43109.29287,645,07821
Nov 2024108.70113.45103.85197,548,73621
Oct 2024103.53126.4797.36487,378,50623
Sep 2024119.34154.52119.34160,438,83220
Aug 2024151.85154.35142.76113,541,69421
Jul 2024146.72166.69146.67129,396,07621
Jun 2024163.08165.14137.4492,618,62217
May 2024143.42143.42132.8380,936,47821
Apr 2024132.17137.51121.1282,989,11118
Mar 2024121.27122.47114.3139,141,41521
Feb 2024114.14117.43108.3257,621,90219
Jan 2024113.94121.67113.1282,829,26323
Dec 2023117.09123.69109.82106,923,37820
Nov 2023122.28122.80103.66117,501,81421
Oct 2023101.42101.4284.4472,784,62422
Sep 202388.3388.3379.8353,661,33020
Aug 202378.0587.7178.0570,053,89322
Jul 202385.7685.7674.80108,362,84620
Jun 202369.5869.5864.1030,106,38419
May 202367.9673.6867.5525,071,61922
Apr 202371.8671.8667.1516,892,93616
Mar 202367.5375.9466.9161,258,03722
Feb 202370.4070.6164.08121,635,11920
Jan 202364.0664.0657.7560,674,98122
Dec 202263.0867.3259.5954,310,36722
Nov 202266.1270.0164.8655,313,98521
Oct 202266.0079.0363.35106,099,14021
Sep 202269.9169.9163.6449,179,63422
Aug 202266.2271.5164.1448,368,94921
Jul 202264.4269.1763.6814,480,06418
Jun 202268.1768.9963.0335,727,02522
May 202267.0467.6563.0822,861,93718
Apr 202268.4172.9668.4123,220,79920
Mar 202271.5872.6565.4629,265,33622
Feb 202271.9176.7670.3920,457,20120
Jan 202275.4781.9671.5051,899,43021
Dec 202171.3474.7570.4422,534,88723
Nov 202174.0176.9769.9454,791,17922
Oct 202176.0078.0073.3224,545,81320
Sep 202173.5380.4373.5340,435,34222
Aug 202179.9980.1074.3040,203,12320
Jul 202176.6680.4876.6626,784,19519
Jun 202179.6782.1678.4675,655,21222
May 202179.0679.0673.7339,752,11115
Apr 202174.9682.2974.9628,500,38422
Mar 202181.1486.8580.7057,188,03922
Feb 202185.4291.3284.0165,118,79719
Jan 202187.5889.9584.16145,672,63221
Dec 202079.3384.9377.1681,993,71522
Nov 202078.7082.2478.2755,278,72021
Oct 202081.7684.3675.3857,311,64421
Sep 202078.4686.2278.4649,281,93222
Aug 202085.4989.7779.78122,447,58520
Jul 202080.7781.6370.3191,126,91522
Jun 202072.5077.9870.7025,206,72522
May 202078.1680.8475.3024,075,32716
Apr 202084.2184.2167.8246,744,53422
Mar 202068.2793.7757.4088,658,19221
Feb 202090.3399.8190.3328,246,50019
Jan 202097.36103.2192.9350,294,00023
Dec 201993.3594.2486.9482,300,50021
Nov 201990.7991.1674.2152,141,00021
Oct 201972.3877.1471.4226,310,00023
Sep 201970.7574.1664.8140,975,50019
Aug 201965.7371.2960.7023,444,00018
Jul 201970.3681.0069.8819,643,00023
Jun 201978.7581.5275.6014,973,50016
May 201979.5581.1668.8426,752,50021
Apr 201973.9277.9472.8522,523,50022
Mar 201973.3387.5073.3319,298,00021
Feb 201986.8694.8686.8616,411,00019
Jan 201993.0293.4285.6017,394,50023
Dec 201885.7994.5285.7921,456,50020
Nov 201894.7795.6592.6220,753,50021
Oct 201892.5493.2380.3626,120,50023
Sep 201887.4792.5587.475,241,00018
Aug 201892.3898.1392.389,366,00019
Jul 201895.8896.8087.1918,363,50021
Jun 201892.1698.9491.5012,878,50018
May 201898.81102.1793.0515,981,50022
Apr 2018103.06104.87100.0618,513,50021
Mar 2018100.50101.1296.2511,750,00021
Feb 201898.05100.6995.9116,884,50019
Jan 201898.78101.7090.3030,986,00023
Dec 201791.0096.1389.9012,848,80019
Nov 201797.65106.7696.8210,410,40022
Oct 2017102.61110.22102.6114,538,00022
Sep 2017111.81117.46111.3110,294,60019
Aug 2017113.09125.88110.6312,043,40022
Jul 2017123.48123.48111.2423,097,20021
Jun 2017117.43127.52115.5725,166,20018
May 2017132.52135.07124.4444,114,90022
Apr 2017129.73136.57126.1317,076,20020
Mar 2017131.06135.82128.4611,437,00022
Feb 2017130.90145.43130.9013,684,50020
Jan 2017138.35140.64122.9639,587,60022
Dec 2016123.48128.73107.4436,186,40021
Nov 2016106.06110.66103.1530,463,00022
Oct 2016106.73118.83106.7323,517,30019
Sep 2016119.17121.12118.509,171,30012

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 2026204.20-0.55%1,762,514
12 Nov 2026205.33-1.75%2,129,328
11 Nov 2026208.98-0.44%3,104,745
10 Nov 2026209.90+4.11%7,021,361
6 Nov 2026201.61-3.10%2,191,687
5 Nov 2026208.05+1.90%5,846,276
4 Nov 2026204.17+3.51%5,500,258
3 Nov 2026197.24+1.00%3,218,965
2 Nov 2026195.28+1.09%2,081,280
30 Oct 2026193.18-0.44%1,785,410
29 Oct 2026194.04+0.45%4,403,892
28 Oct 2026193.18+2.42%6,804,351
27 Oct 2026188.62+0.16%1,840,604
26 Oct 2026188.31+0.24%1,956,326
23 Oct 2026187.86-1.46%2,905,183
22 Oct 2026190.64-2.18%2,315,336
21 Oct 2026194.89+1.87%3,422,085
20 Oct 2026191.31-0.79%1,165,727
19 Oct 2026192.84-0.31%910,958
16 Oct 2026193.43+0.10%1,093,538
15 Oct 2026193.24+0.90%1,208,174
14 Oct 2026191.51-0.50%1,699,380
13 Oct 2026192.48-0.54%934,834
12 Oct 2026193.52-3.31%1,458,560
9 Oct 2026200.15+0.24%1,639,716
8 Oct 2026199.67-0.41%843,040
7 Oct 2026200.49-0.42%1,407,420
6 Oct 2026201.33+2.95%1,900,968
5 Oct 2026195.57-1.55%2,997,194
2 Oct 2026198.64-0.16%1,868,627
1 Oct 2026198.96-1.22%1,814,920
30 Sep 2026201.42-0.64%1,676,333
29 Sep 2026202.71-0.07%1,403,825
28 Sep 2026202.86+0.44%1,581,554
25 Sep 2026201.97-0.31%1,442,727
24 Sep 2026202.59-1.44%1,353,413
23 Sep 2026205.56+0.51%1,329,641
22 Sep 2026204.51+0.49%1,247,563
21 Sep 2026203.52-0.14%1,143,816
18 Sep 2026203.80+0.61%1,397,362
17 Sep 2026202.57+0.16%1,351,246
16 Sep 2026202.25-0.23%1,080,063
15 Sep 2026202.71+0.42%1,445,702
14 Sep 2026201.87-0.93%1,584,845
11 Sep 2026203.76+0.73%2,889,348
10 Sep 2026202.29-1.82%2,015,593
9 Sep 2026206.05+0.06%1,860,548
8 Sep 2026205.93-0.17%1,996,231
7 Sep 2026206.28-0.56%969,370
4 Sep 2026207.44+0.35%902,169
3 Sep 2026206.71-0.34%1,333,511
2 Sep 2026207.41-0.97%2,011,476
1 Sep 2026209.45-0.10%1,373,046
31 Aug 2026209.67-0.52%2,360,932
28 Aug 2026210.76+0.02%2,244,981
27 Aug 2026210.71+1.65%9,105,654
25 Aug 2026207.28-0.13%1,385,549
24 Aug 2026207.56+0.29%3,016,161
21 Aug 2026206.96+1.25%8,087,814
20 Aug 2026204.41-1.21%4,032,519

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

HUBC 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 HUBC

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 .