Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 114.00 | 117.00 | 105.16 | 111.10 | 111.10 | 13,462 |
| 2024-08-20 | 118.35 | 118.35 | 115.00 | 115.49 | 115.49 | 1,970 |
| 2024-08-19 | 122.00 | 122.00 | 115.00 | 115.62 | 115.62 | 10,925 |
| 2024-08-16 | 123.45 | 123.45 | 118.50 | 118.84 | 118.84 | 6,251 |
| 2024-08-15 | 120.00 | 124.00 | 119.99 | 122.71 | 122.71 | 21,474 |
| 2024-08-13 | 122.70 | 123.50 | 115.00 | 119.88 | 119.88 | 28,157 |
| 2024-08-12 | 129.00 | 129.98 | 120.20 | 124.07 | 124.07 | 34,330 |
| 2024-08-09 | 137.01 | 139.52 | 130.00 | 130.90 | 130.90 | 21,013 |
| 2024-08-08 | 139.12 | 140.99 | 136.50 | 136.78 | 136.78 | 23,649 |
| 2024-08-07 | 133.70 | 141.01 | 129.01 | 139.10 | 139.10 | 42,288 |
| 2024-08-06 | 130.00 | 133.90 | 129.00 | 131.44 | 131.44 | 60,123 |
| 2024-08-05 | 130.53 | 133.97 | 127.50 | 130.38 | 130.38 | 4,443 |
| 2024-08-02 | 132.00 | 135.00 | 132.00 | 134.35 | 134.35 | 9,740 |
| 2024-08-01 | 138.00 | 138.00 | 132.00 | 132.30 | 132.30 | 17,564 |
| 2024-07-31 | 143.00 | 143.00 | 136.00 | 136.30 | 136.30 | 31,733 |
| 2024-07-30 | 141.00 | 146.05 | 136.50 | 139.22 | 139.22 | 68,589 |
| 2024-07-29 | 130.00 | 140.99 | 121.00 | 140.54 | 140.54 | 105,727 |
| 2024-07-26 | 130.00 | 130.00 | 126.00 | 128.17 | 128.17 | 4,393 |
| 2024-07-25 | 128.07 | 130.50 | 128.00 | 128.00 | 128.00 | 5,566 |
| 2024-07-24 | 131.98 | 133.60 | 128.15 | 128.89 | 128.89 | 22,232 |
| 2024-07-23 | 135.00 | 136.50 | 130.00 | 130.57 | 130.57 | 19,724 |
| 2024-07-22 | 135.00 | 135.00 | 126.00 | 134.23 | 134.23 | 38,238 |
| 2024-07-19 | 131.05 | 137.38 | 129.00 | 133.31 | 133.31 | 56,059 |
| 2024-07-18 | 119.50 | 131.05 | 119.50 | 131.05 | 131.05 | 69,322 |
| 2024-07-15 | 123.97 | 123.99 | 119.00 | 119.68 | 119.68 | 30,678 |
| 2024-07-12 | 125.98 | 126.00 | 120.00 | 122.19 | 122.19 | 19,925 |
| 2024-07-11 | 129.78 | 129.78 | 125.65 | 126.13 | 126.13 | 26,849 |
| 2024-07-10 | 133.50 | 133.50 | 127.87 | 128.55 | 128.55 | 13,453 |
| 2024-07-09 | 132.69 | 132.69 | 128.62 | 131.93 | 131.93 | 34,627 |
| 2024-07-08 | 125.52 | 133.50 | 125.52 | 130.15 | 130.15 | 6,581 |
| 2024-07-05 | 130.01 | 133.98 | 129.02 | 131.63 | 131.63 | 39,000 |
| 2024-07-04 | 128.50 | 135.00 | 128.50 | 129.38 | 129.38 | 32,108 |
| 2024-07-03 | 129.70 | 130.00 | 126.51 | 128.16 | 128.16 | 23,079 |
| 2024-07-02 | 129.99 | 132.00 | 128.00 | 128.54 | 128.54 | 12,715 |
| 2024-07-01 | 131.19 | 133.98 | 126.09 | 128.32 | 128.32 | 31,367 |
| 2024-06-28 | 131.90 | 133.98 | 126.00 | 131.19 | 131.19 | 20,054 |
| 2024-06-27 | 133.99 | 133.99 | 128.00 | 129.01 | 129.01 | 11,072 |
| 2024-06-26 | 133.00 | 133.00 | 130.00 | 131.29 | 131.29 | 16,976 |
| 2024-06-25 | 132.99 | 132.99 | 130.55 | 131.21 | 131.21 | 5,783 |
| 2024-06-24 | 136.60 | 136.60 | 130.00 | 131.96 | 131.96 | 43,904 |
| 2024-06-21 | 139.00 | 139.83 | 136.52 | 137.02 | 137.02 | 25,892 |
| 2024-06-20 | 138.50 | 145.00 | 138.00 | 138.99 | 138.99 | 77,840 |
| 2024-06-14 | 147.00 | 147.00 | 140.00 | 140.07 | 140.07 | 50,121 |
| 2024-06-13 | 145.00 | 148.94 | 142.25 | 144.97 | 144.97 | 95,127 |
| 2024-06-12 | 142.98 | 145.00 | 142.98 | 143.60 | 143.60 | 10,602 |
| 2024-06-11 | 145.97 | 145.97 | 138.00 | 141.62 | 141.62 | 20,273 |
| 2024-06-10 | 139.99 | 144.60 | 139.99 | 144.01 | 144.01 | 52,501 |
| 2024-06-07 | 135.01 | 142.25 | 132.00 | 141.17 | 141.17 | 105,227 |
| 2024-06-06 | 140.00 | 145.99 | 134.05 | 137.02 | 137.02 | 146,545 |
| 2024-06-05 | 148.99 | 150.00 | 139.01 | 140.07 | 140.07 | 181,356 |
| 2024-06-04 | 153.00 | 155.00 | 145.00 | 146.86 | 146.86 | 280,132 |
| 2024-06-03 | 145.60 | 156.90 | 142.00 | 152.83 | 152.83 | 315,932 |
| 2024-05-31 | 138.99 | 147.60 | 137.02 | 145.58 | 145.58 | 316,686 |
| 2024-05-30 | 138.89 | 142.25 | 136.10 | 136.68 | 136.68 | 35,828 |
| 2024-05-29 | 141.10 | 141.50 | 136.78 | 137.92 | 137.92 | 62,121 |
| 2024-05-27 | 143.20 | 147.80 | 142.25 | 143.25 | 143.25 | 44,453 |
| 2024-05-24 | 153.75 | 156.00 | 145.00 | 146.16 | 146.16 | 150,500 |
| 2024-05-23 | 147.95 | 155.00 | 143.00 | 152.61 | 152.61 | 98,000 |
| 2024-05-22 | 142.69 | 151.89 | 140.19 | 150.22 | 150.22 | 261,500 |
| 2024-05-21 | 143.10 | 144.00 | 139.19 | 141.29 | 141.29 | 72,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.