Bolan Casting Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	40.950	43.860	39.010	42.900	42.900	36,500
2024-02-16	40.000	42.950	40.000	40.800	40.800	8,500
2024-02-15	40.500	40.500	40.000	40.000	40.000	2,000
2024-02-14	41.500	41.500	40.250	40.250	40.250	4,500
2024-02-13	40.500	40.500	40.010	40.010	40.010	7,000
2024-02-12	41.000	41.000	40.000	40.000	40.000	11,000
2024-02-09	42.020	42.020	41.380	41.390	41.390	7,000
2024-02-07	42.880	43.250	42.790	43.250	43.250	14,500
2024-02-06	42.000	42.750	42.000	42.370	42.370	3,500
2024-02-02	40.200	41.940	40.200	41.940	41.940	4,000
2024-02-01	41.000	41.010	41.000	41.010	41.010	1,000
2024-01-31	40.700	40.700	40.010	40.250	40.250	3,000
2024-01-30	41.000	42.400	40.980	42.400	42.400	16,500
2024-01-29	42.020	42.020	41.220	41.220	41.220	7,000
2024-01-26	43.110	43.110	43.110	43.110	43.110	5,500
2024-01-25	45.290	46.840	43.610	43.870	43.870	7,500
2024-01-24	44.430	45.440	43.110	44.540	44.540	11,000
2024-01-23	40.900	43.400	40.900	42.770	42.770	6,500
2024-01-22	42.000	42.000	41.000	41.400	41.400	7,000
2024-01-19	41.000	42.000	41.000	42.000	42.000	5,500
2024-01-18	43.000	43.000	40.010	42.000	42.000	48,500
2024-01-17	43.000	43.000	43.000	43.000	43.000	2,000
2024-01-15	43.550	43.700	43.550	43.650	43.650	2,000
2024-01-12	44.010	44.010	44.010	44.010	44.010	1,500
2024-01-11	45.500	45.500	44.000	44.130	44.130	9,500
2024-01-10	44.410	46.300	42.000	43.920	43.920	78,000
2024-01-09	48.000	48.000	44.000	44.380	44.380	39,000
2024-01-08	48.150	48.150	47.000	47.340	47.340	7,500
2024-01-05	49.510	51.000	47.010	49.500	49.500	16,000
2024-01-04	49.500	49.500	49.000	49.000	49.000	7,000
2024-01-03	50.000	51.000	49.000	49.080	49.080	22,000
2024-01-02	50.510	50.510	49.000	49.000	49.000	14,000
2024-01-01	49.960	51.000	49.510	50.250	50.250	17,000
2023-12-29	48.500	48.900	47.110	48.900	48.900	4,000
2023-12-28	48.200	49.200	47.500	48.000	48.000	7,500
2023-12-27	47.100	47.500	46.200	47.260	47.260	6,000
2023-12-26	49.870	49.870	47.000	47.000	47.000	8,500
2023-12-22	51.700	51.700	48.120	48.120	48.120	1,000
2023-12-21	48.800	50.050	48.000	49.370	49.370	11,000
2023-12-20	49.900	49.970	46.000	47.000	47.000	19,500
2023-12-19	51.150	52.000	48.570	48.580	48.580	35,500
2023-12-18	53.250	54.200	52.250	52.300	52.300	19,500
2023-12-15	54.900	55.000	52.500	53.200	53.200	10,500
2023-12-14	50.010	53.900	50.000	53.900	53.900	43,000
2023-12-13	56.290	56.290	52.160	52.890	52.890	77,000
2023-12-12	58.000	58.000	55.060	55.920	55.920	77,000
2023-12-11	56.500	56.980	55.000	56.080	56.080	64,500
2023-12-08	56.600	57.740	55.110	55.930	55.930	84,000
2023-12-07	57.010	58.000	56.000	56.260	56.260	31,500
2023-12-06	55.690	58.950	55.690	58.360	58.360	58,000
2023-12-05	60.660	62.790	57.000	57.560	57.560	251,500
2023-12-04	55.450	58.860	55.400	58.660	58.660	529,000
2023-12-01	52.200	55.770	52.200	54.750	54.750	411,500
2023-11-30	50.010	52.300	50.010	51.880	51.880	43,000
2023-11-29	51.250	52.490	49.810	50.010	50.010	53,500
2023-11-28	52.000	52.500	50.200	50.890	50.890	30,000
2023-11-27	51.110	53.500	51.110	52.030	52.030	30,000
2023-11-24	54.500	56.000	52.800	53.110	53.110	131,500
2023-11-23	52.000	55.200	52.000	54.280	54.280	341,000
2023-11-22	52.890	53.990	51.000	51.380	51.380	98,000

← NewerPage 12 of 20 · 1,198 trading daysOlder →

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.