Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	33.750	34.000	33.330	34.000	34.000	12,000
2023-05-26	33.980	34.200	32.900	33.900	33.900	30,500
2023-05-25	33.800	33.990	33.420	33.950	33.950	5,500
2023-05-24	33.940	34.100	33.410	33.980	33.980	10,500
2023-05-23	33.850	33.850	33.250	33.750	33.750	5,000
2023-05-22	33.360	34.250	33.000	33.260	33.260	18,000
2023-05-19	33.460	34.250	33.020	34.200	34.200	16,500
2023-05-18	33.510	34.180	33.300	33.700	33.700	11,500
2023-05-17	34.250	34.750	33.000	34.200	34.200	17,000
2023-05-16	34.480	34.640	33.500	33.970	33.970	9,500
2023-05-15	35.000	35.750	33.100	33.950	33.950	32,000
2023-05-12	34.970	35.250	33.370	33.370	33.370	6,000
2023-05-11	34.000	35.440	34.000	34.500	34.500	4,000
2023-05-10	33.950	33.990	32.400	33.000	33.000	12,000
2023-05-09	33.800	33.990	32.900	33.530	33.530	6,500
2023-05-08	35.000	35.760	33.600	33.800	33.800	18,000
2023-05-05	34.790	36.500	34.790	35.160	35.160	22,000
2023-05-04	34.600	35.250	34.200	35.000	35.000	7,000
2023-05-03	35.250	35.940	34.000	34.210	34.210	28,000
2023-05-02	34.710	35.450	34.710	35.450	35.450	1,000
2023-04-28	34.500	35.450	34.500	35.450	35.450	2,000
2023-04-27	34.850	35.230	34.100	35.230	35.230	5,000
2023-04-26	34.790	34.790	34.000	34.500	34.500	3,000
2023-04-20	36.000	36.000	34.010	34.290	34.290	39,000
2023-04-19	33.250	35.790	33.100	35.790	35.790	29,500
2023-04-18	33.300	33.300	33.300	33.300	33.300	500
2023-04-17	33.680	34.000	33.060	33.960	33.960	6,500
2023-04-13	34.890	35.980	34.050	34.500	34.500	4,000
2023-04-12	34.600	34.600	34.600	34.600	34.600	500
2023-04-11	33.900	33.900	33.900	33.900	33.900	500
2023-04-10	33.900	33.900	32.770	33.890	33.890	4,000
2023-04-07	35.010	35.990	32.600	32.770	32.770	19,000
2023-04-06	33.960	36.500	33.960	34.550	34.550	11,500
2023-04-05	32.610	34.000	32.510	34.000	34.000	7,000
2023-04-04	31.000	33.380	31.000	33.100	33.100	48,000
2023-04-03	31.010	32.000	30.810	31.060	31.060	4,000
2023-03-31	31.110	32.890	31.110	31.830	31.830	4,000
2023-03-30	33.260	33.260	32.000	32.080	32.080	30,000
2023-03-28	36.500	36.500	34.000	34.170	34.170	13,500
2023-03-27	33.300	35.000	33.300	34.250	34.250	6,500
2023-03-24	34.990	35.250	34.990	35.250	35.250	5,000
2023-03-22	35.000	36.000	33.550	34.090	34.090	42,500
2023-03-21	35.750	35.970	35.500	35.770	35.770	12,500
2023-03-20	35.000	36.000	34.110	36.000	36.000	4,000
2023-03-17	35.750	35.960	34.650	35.080	35.080	12,500
2023-03-16	35.250	36.590	35.040	35.430	35.430	39,500
2023-03-15	34.000	37.140	34.000	35.170	35.170	62,000
2023-03-14	34.000	34.700	33.530	34.550	34.550	6,000
2023-03-13	35.700	35.950	34.500	34.650	34.650	13,000
2023-03-10	36.500	37.850	35.000	35.740	35.740	37,500
2023-03-09	36.550	37.500	36.500	36.580	36.580	10,500
2023-03-08	37.000	37.000	37.000	37.000	37.000	500
2023-03-07	38.100	38.100	37.500	37.500	37.500	13,000
2023-03-06	37.260	38.250	37.250	38.100	38.100	25,500
2023-03-03	37.000	37.600	36.010	37.450	37.450	6,500
2023-03-02	36.610	38.500	36.510	37.980	37.980	7,000
2023-03-01	37.500	37.500	37.500	37.500	37.500	1,000
2023-02-27	37.940	38.500	37.130	38.500	38.500	4,000
2023-02-24	37.500	37.650	36.700	37.130	37.130	14,000
2023-02-23	37.500	37.850	37.250	37.850	37.850	4,500

← NewerPage 15 of 20 · 1,199 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.