Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 155.00 | 155.00 | 143.00 | 145.96 | 145.96 | 185,000 |
| 2024-05-17 | 153.60 | 155.00 | 147.05 | 152.00 | 152.00 | 80,000 |
| 2024-05-16 | 157.99 | 157.99 | 152.00 | 153.16 | 153.16 | 37,000 |
| 2024-05-15 | 163.40 | 163.40 | 155.73 | 157.41 | 157.41 | 75,500 |
| 2024-05-14 | 166.50 | 168.70 | 157.55 | 160.60 | 160.60 | 252,000 |
| 2024-05-13 | 172.70 | 172.70 | 167.00 | 168.73 | 168.73 | 116,000 |
| 2024-05-10 | 157.01 | 172.72 | 156.00 | 171.43 | 171.43 | 420,500 |
| 2024-05-09 | 158.00 | 165.00 | 153.52 | 160.67 | 160.67 | 266,500 |
| 2024-05-08 | 167.00 | 167.00 | 152.00 | 157.43 | 157.43 | 192,500 |
| 2024-05-07 | 164.50 | 167.25 | 155.17 | 162.60 | 162.60 | 282,500 |
| 2024-05-06 | 162.00 | 162.40 | 155.00 | 162.34 | 162.34 | 239,500 |
| 2024-05-03 | 140.00 | 151.07 | 140.00 | 151.07 | 151.07 | 283,000 |
| 2024-05-02 | 133.00 | 140.88 | 125.00 | 140.53 | 140.53 | 298,500 |
| 2024-04-30 | 140.00 | 140.00 | 129.56 | 131.05 | 131.05 | 164,500 |
| 2024-04-29 | 142.90 | 147.90 | 136.47 | 138.11 | 138.11 | 288,500 |
| 2024-04-26 | 151.99 | 153.00 | 147.00 | 147.54 | 147.54 | 103,500 |
| 2024-04-25 | 159.10 | 159.10 | 146.00 | 149.66 | 149.66 | 228,000 |
| 2024-04-24 | 147.80 | 155.00 | 136.00 | 152.28 | 152.28 | 485,000 |
| 2024-04-23 | 153.00 | 153.50 | 138.86 | 144.65 | 144.65 | 562,500 |
| 2024-04-22 | 146.01 | 152.70 | 142.00 | 150.12 | 150.12 | 383,000 |
| 2024-04-19 | 134.99 | 142.05 | 134.99 | 142.05 | 142.05 | 227,000 |
| 2024-04-18 | 125.75 | 132.14 | 124.99 | 132.14 | 132.14 | 335,000 |
| 2024-04-17 | 124.90 | 126.00 | 120.10 | 122.92 | 122.92 | 38,500 |
| 2024-04-16 | 126.74 | 127.00 | 122.28 | 124.95 | 124.95 | 44,500 |
| 2024-04-15 | 120.75 | 129.83 | 120.00 | 125.10 | 125.10 | 294,500 |
| 2024-04-09 | 124.00 | 124.00 | 118.00 | 120.77 | 120.77 | 44,500 |
| 2024-04-08 | 124.99 | 125.00 | 120.10 | 121.02 | 121.02 | 46,500 |
| 2024-04-04 | 124.50 | 125.00 | 118.00 | 119.55 | 119.55 | 56,500 |
| 2024-04-03 | 120.50 | 128.00 | 120.50 | 124.00 | 124.00 | 90,000 |
| 2024-04-02 | 118.00 | 124.00 | 115.00 | 121.38 | 121.38 | 93,000 |
| 2024-04-01 | 119.40 | 125.00 | 116.20 | 122.71 | 122.71 | 94,500 |
| 2024-03-29 | 109.10 | 120.00 | 109.00 | 118.94 | 118.94 | 95,500 |
| 2024-03-28 | 120.00 | 120.00 | 112.25 | 115.56 | 115.56 | 218,500 |
| 2024-03-27 | 113.88 | 114.58 | 111.00 | 114.58 | 114.58 | 150,500 |
| 2024-03-26 | 106.00 | 106.59 | 98.000 | 106.59 | 106.59 | 194,500 |
| 2024-03-25 | 89.000 | 99.150 | 85.310 | 99.150 | 99.150 | 307,000 |
| 2024-03-22 | 98.050 | 98.050 | 91.010 | 92.230 | 92.230 | 108,000 |
| 2024-03-21 | 103.05 | 107.75 | 97.000 | 97.770 | 97.770 | 189,000 |
| 2024-03-20 | 101.96 | 101.96 | 97.000 | 101.95 | 101.95 | 322,000 |
| 2024-03-19 | 92.700 | 98.500 | 88.000 | 94.850 | 94.850 | 321,000 |
| 2024-03-18 | 92.640 | 92.640 | 81.000 | 92.640 | 92.640 | 451,000 |
| 2024-03-15 | 86.180 | 86.180 | 86.180 | 86.180 | 86.180 | 4,500 |
| 2024-03-14 | 80.170 | 80.170 | 80.170 | 80.170 | 80.170 | 34,500 |
| 2024-03-13 | 69.980 | 74.580 | 69.900 | 74.580 | 74.580 | 103,000 |
| 2024-03-12 | 77.000 | 77.000 | 67.180 | 69.380 | 69.380 | 143,000 |
| 2024-03-11 | 72.080 | 72.080 | 70.200 | 72.080 | 72.080 | 257,500 |
| 2024-03-08 | 67.050 | 67.050 | 67.050 | 67.050 | 67.050 | 41,500 |
| 2024-03-07 | 61.880 | 62.370 | 61.000 | 62.370 | 62.370 | 98,000 |
| 2024-03-06 | 54.800 | 58.020 | 54.600 | 58.020 | 58.020 | 175,500 |
| 2024-03-05 | 53.250 | 54.780 | 53.000 | 53.970 | 53.970 | 67,500 |
| 2024-03-04 | 55.000 | 55.770 | 53.350 | 53.350 | 53.350 | 45,000 |
| 2024-03-01 | 56.000 | 56.000 | 54.040 | 55.210 | 55.210 | 24,500 |
| 2024-02-29 | 57.000 | 57.400 | 55.800 | 55.970 | 55.970 | 112,000 |
| 2024-02-28 | 57.500 | 58.500 | 55.500 | 57.160 | 57.160 | 140,000 |
| 2024-02-27 | 53.000 | 55.900 | 52.000 | 55.900 | 55.900 | 146,500 |
| 2024-02-26 | 51.000 | 53.880 | 51.000 | 52.000 | 52.000 | 49,500 |
| 2024-02-23 | 52.020 | 53.000 | 51.040 | 51.460 | 51.460 | 12,000 |
| 2024-02-22 | 51.000 | 52.900 | 49.050 | 52.000 | 52.000 | 83,000 |
| 2024-02-21 | 49.000 | 49.580 | 47.000 | 49.260 | 49.260 | 129,000 |
| 2024-02-20 | 46.120 | 46.120 | 46.120 | 46.120 | 46.120 | 37,500 |
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.