Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	35.010	38.810	35.010	37.210	37.210	66,500
2023-08-24	36.980	38.460	36.750	37.380	37.380	80,500
2023-08-23	36.550	38.970	36.250	36.550	36.550	123,500
2023-08-22	36.000	37.150	35.500	36.250	36.250	68,000
2023-08-21	37.000	38.450	35.150	35.490	35.490	55,000
2023-08-18	37.700	39.500	36.620	36.820	36.820	52,500
2023-08-17	36.120	38.960	36.120	37.260	37.260	48,000
2023-08-16	38.750	38.970	38.000	38.970	38.970	7,000
2023-08-15	35.500	38.090	35.500	37.490	37.490	31,000
2023-08-11	35.480	36.390	35.000	35.500	35.500	35,000
2023-08-10	36.650	36.800	34.500	35.240	35.240	43,500
2023-08-09	35.600	37.000	35.000	36.230	36.230	104,500
2023-08-08	38.890	38.890	36.900	37.100	37.100	24,500
2023-08-07	39.320	39.390	38.500	38.500	38.500	16,000
2023-08-04	39.700	39.740	38.500	38.860	38.860	50,000
2023-08-03	39.050	40.100	38.900	39.360	39.360	53,000
2023-08-02	40.700	41.000	39.000	39.210	39.210	56,500
2023-08-01	41.100	41.100	40.160	40.510	40.510	53,500
2023-07-31	40.560	41.450	40.050	41.000	41.000	18,000
2023-07-27	41.580	41.580	40.260	41.400	41.400	16,500
2023-07-26	41.400	41.990	40.610	41.100	41.100	61,000
2023-07-25	42.000	42.560	41.000	41.280	41.280	15,000
2023-07-24	42.500	42.990	41.700	42.660	42.660	8,500
2023-07-21	43.020	44.000	42.220	42.930	42.930	27,500
2023-07-20	43.000	44.500	43.000	43.240	43.240	17,000
2023-07-19	42.020	44.700	41.500	44.700	44.700	20,000
2023-07-18	43.020	44.380	42.060	43.000	43.000	14,000
2023-07-17	43.300	43.680	43.300	43.500	43.500	3,000
2023-07-14	43.700	46.210	42.000	42.950	42.950	17,000
2023-07-13	43.800	44.700	42.030	43.000	43.000	56,000
2023-07-12	43.020	44.000	42.000	42.910	42.910	56,000
2023-07-11	42.100	44.240	42.100	43.860	43.860	124,000
2023-07-10	42.000	44.850	42.000	43.210	43.210	117,500
2023-07-07	40.500	42.180	39.750	42.140	42.140	157,500
2023-07-06	38.000	39.240	37.750	39.240	39.240	105,500
2023-07-05	33.990	36.500	33.990	36.500	36.500	180,000
2023-07-04	33.560	34.800	33.210	33.950	33.950	61,500
2023-07-03	35.480	35.480	34.160	34.720	34.720	88,500
2023-06-27	33.020	33.450	32.900	33.000	33.000	31,000
2023-06-26	32.500	33.880	32.500	33.420	33.420	104,000
2023-06-23	33.000	33.900	32.060	32.520	32.520	31,500
2023-06-22	33.200	33.200	32.410	32.990	32.990	6,000
2023-06-21	33.000	34.900	32.300	32.720	32.720	38,500
2023-06-20	33.000	33.300	32.200	32.950	32.950	15,000
2023-06-19	33.000	33.400	31.900	32.410	32.410	34,000
2023-06-16	33.000	33.400	32.700	33.010	33.010	97,500
2023-06-15	33.490	33.500	33.000	33.270	33.270	26,500
2023-06-14	33.000	33.500	33.000	33.290	33.290	98,500
2023-06-13	33.100	33.480	33.000	33.010	33.010	83,500
2023-06-12	33.500	34.440	33.120	33.450	33.450	24,500
2023-06-09	33.200	34.200	33.020	33.570	33.570	93,000
2023-06-08	33.070	33.500	33.000	33.160	33.160	14,500
2023-06-07	33.400	33.700	33.000	33.390	33.390	35,500
2023-06-06	33.300	33.300	33.000	33.240	33.240	9,500
2023-06-05	33.300	33.390	32.800	33.120	33.120	10,000
2023-06-02	33.650	33.950	33.110	33.310	33.310	44,000
2023-06-01	33.710	33.720	33.390	33.680	33.680	43,500
2023-05-31	33.350	33.780	33.030	33.400	33.400	7,000
2023-05-30	33.750	33.850	33.200	33.520	33.520	9,500
2023-05-29	33.750	34.000	33.330	34.000	34.000	12,000

← NewerPage 14 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.