Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	47.800	50.860	47.800	50.860	50.860	99,500
2023-11-20	46.300	48.500	46.300	47.310	47.310	93,000
2023-11-17	47.000	47.490	45.510	46.680	46.680	39,000
2023-11-16	46.500	48.000	46.500	46.580	46.580	39,500
2023-11-15	45.880	47.990	45.250	46.000	46.000	124,500
2023-11-14	45.000	46.350	45.000	45.160	45.160	19,500
2023-11-13	46.850	48.000	45.500	45.680	45.680	55,500
2023-11-10	43.400	46.340	43.400	46.050	46.050	441,000
2023-11-08	42.110	43.700	40.510	43.110	43.110	13,000
2023-11-07	42.650	44.400	41.030	43.700	43.700	24,500
2023-11-06	43.700	44.440	41.510	43.950	43.950	17,000
2023-11-03	42.600	43.870	42.600	42.650	42.650	17,500
2023-11-02	43.250	44.000	42.400	43.150	43.150	74,000
2023-11-01	42.880	43.490	42.880	43.030	43.030	28,500
2023-10-31	42.500	43.450	42.050	42.300	42.300	15,500
2023-10-30	41.900	42.420	41.900	42.420	42.420	1,500
2023-10-27	42.110	42.420	40.660	41.630	41.630	13,500
2023-10-26	43.250	43.970	42.000	42.460	42.460	47,000
2023-10-25	43.000	44.400	41.000	43.080	43.080	126,500
2023-10-24	43.100	46.400	42.510	43.060	43.060	144,000
2023-10-23	44.010	46.000	42.160	43.800	43.800	51,000
2023-10-20	46.000	47.500	45.300	45.500	45.500	44,000
2023-10-19	43.300	45.690	43.300	45.470	45.470	75,000
2023-10-18	43.110	45.800	43.060	44.140	44.140	49,500
2023-10-17	44.350	47.000	44.000	44.160	44.160	145,500
2023-10-16	42.970	45.110	42.970	44.710	44.710	204,000
2023-10-13	39.900	42.400	39.900	41.970	41.970	230,000
2023-10-12	37.600	39.750	37.600	39.440	39.440	121,000
2023-10-11	37.000	38.960	37.000	37.240	37.240	56,000
2023-10-10	37.610	38.450	36.000	36.270	36.270	100,000
2023-10-09	34.520	37.520	34.230	37.520	37.520	134,500
2023-10-06	34.500	35.400	34.010	34.900	34.900	46,500
2023-10-05	32.980	34.600	32.980	34.300	34.300	47,500
2023-10-04	33.020	33.350	32.500	32.810	32.810	14,000
2023-10-03	33.500	33.700	33.000	33.110	33.110	7,500
2023-10-02	34.650	34.650	33.000	33.230	33.230	36,500
2023-09-28	34.300	34.300	33.250	33.450	33.450	11,000
2023-09-27	33.960	34.500	33.960	34.150	34.150	7,500
2023-09-26	32.950	35.000	32.950	34.090	34.090	121,000
2023-09-25	32.020	32.690	32.000	32.560	32.560	21,000
2023-09-22	31.290	32.190	31.290	32.100	32.100	26,000
2023-09-21	31.350	31.350	30.620	30.970	30.970	5,500
2023-09-20	31.470	31.470	30.500	30.880	30.880	15,500
2023-09-19	30.850	31.150	30.700	31.150	31.150	6,500
2023-09-18	29.600	30.400	29.600	30.400	30.400	8,500
2023-09-15	30.460	30.460	29.310	29.620	29.620	10,500
2023-09-14	29.760	29.860	29.000	29.730	29.730	69,000
2023-09-13	29.610	30.570	29.610	30.040	30.040	4,500
2023-09-12	30.970	30.970	29.550	29.730	29.730	24,500
2023-09-11	31.020	31.490	30.090	30.700	30.700	14,000
2023-09-08	30.000	31.750	29.990	31.100	31.100	26,500
2023-09-07	29.300	30.990	29.060	30.020	30.020	57,000
2023-09-06	28.860	29.240	28.250	29.230	29.230	15,000
2023-09-05	28.510	29.000	28.050	28.480	28.480	23,500
2023-09-04	29.060	29.750	28.350	28.550	28.550	18,500
2023-09-01	31.000	31.000	29.000	29.100	29.100	78,500
2023-08-31	33.980	34.000	31.110	31.270	31.270	126,500
2023-08-30	36.000	36.400	33.360	33.630	33.630	42,500
2023-08-29	37.250	37.800	35.500	36.070	36.070	37,000
2023-08-28	37.000	38.500	36.900	37.250	37.250	38,000

← NewerPage 13 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.