Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	38.090	38.090	36.060	36.840	36.840	17,500
2023-02-21	36.990	37.700	36.990	37.230	37.230	1,500
2023-02-20	37.500	37.950	37.500	37.950	37.950	2,500
2023-02-17	35.100	38.950	35.070	37.760	37.760	10,500
2023-02-16	36.000	37.000	36.000	37.000	37.000	2,000
2023-02-15	36.500	36.500	36.000	36.000	36.000	3,500
2023-02-14	36.990	36.990	36.000	36.400	36.400	7,500
2023-02-13	36.600	38.400	36.600	38.400	38.400	1,500
2023-02-10	36.300	38.000	35.980	37.150	37.150	16,000
2023-02-09	37.270	39.490	37.000	37.700	37.700	25,000
2023-02-08	38.000	38.000	37.050	37.270	37.270	22,000
2023-02-07	37.000	38.290	37.000	37.500	37.500	8,000
2023-02-06	37.500	37.500	36.550	37.130	37.130	8,500
2023-02-03	37.000	38.500	36.050	37.130	37.130	12,000
2023-01-31	37.450	39.000	37.450	38.500	38.500	3,500
2023-01-30	37.250	37.890	36.650	37.450	37.450	17,500
2023-01-27	36.750	40.260	36.000	37.130	37.130	139,000
2023-01-26	37.700	37.950	37.250	37.460	37.460	21,000
2023-01-25	37.190	37.370	36.500	36.820	36.820	7,000
2023-01-24	38.750	38.750	35.750	36.770	36.770	8,000
2023-01-23	37.500	37.500	37.500	37.500	37.500	500
2023-01-20	36.000	36.990	35.000	36.990	36.990	5,500
2023-01-19	35.900	36.960	35.900	36.960	36.960	6,500
2023-01-18	37.500	37.500	37.500	37.500	37.500	500
2023-01-17	37.000	38.000	35.250	35.450	35.450	19,000
2023-01-13	38.990	39.400	38.100	38.100	38.100	7,000
2023-01-12	38.050	38.800	38.000	38.280	38.280	1,500
2023-01-11	38.250	39.950	38.250	38.940	38.940	5,000
2023-01-10	38.500	39.950	38.000	39.950	39.950	10,000
2023-01-06	37.650	39.000	37.610	39.000	39.000	3,500
2023-01-05	38.500	38.700	38.010	38.300	38.300	3,000
2023-01-04	37.100	39.000	37.000	38.900	38.900	7,500
2023-01-03	37.100	38.500	37.000	37.400	37.400	6,000
2023-01-02	38.500	39.500	38.100	38.110	38.110	12,500
2022-12-30	37.500	40.140	37.500	38.190	38.190	53,000
2022-12-29	38.000	38.500	37.250	37.340	37.340	8,500
2022-12-28	38.000	38.500	36.900	37.400	37.400	9,000
2022-12-27	37.990	39.000	37.990	38.500	38.500	11,500
2022-12-26	37.510	38.240	37.510	38.220	38.220	7,500
2022-12-23	37.990	37.990	37.450	37.450	37.450	1,000
2022-12-22	37.500	38.400	37.500	38.400	38.400	17,500
2022-12-21	37.000	38.700	36.400	37.240	37.240	28,000
2022-12-20	37.550	37.550	35.540	37.100	37.100	18,500
2022-12-19	38.000	38.000	37.400	37.470	37.470	14,500
2022-12-16	38.110	38.890	38.000	38.580	38.580	9,000
2022-12-15	38.600	39.010	38.490	39.000	39.000	5,500
2022-12-14	39.150	40.250	39.000	39.330	39.330	24,500
2022-12-13	40.260	40.800	39.500	39.750	39.750	12,500
2022-12-12	41.400	41.400	40.000	40.500	40.500	12,000
2022-12-09	41.900	41.900	41.000	41.280	41.280	26,000
2022-12-08	42.500	43.000	41.300	41.610	41.610	18,500
2022-12-07	42.790	44.900	42.790	44.000	44.000	39,500
2022-12-06	41.500	42.400	41.100	42.080	42.080	4,000
2022-12-05	43.150	43.150	41.810	41.990	41.990	34,500
2022-12-02	47.000	47.000	44.250	44.540	44.540	41,500
2022-12-01	50.000	50.000	47.000	47.260	47.260	35,000
2022-11-30	46.500	49.610	46.250	49.380	49.380	185,500
2022-11-29	45.000	47.000	45.000	46.150	46.150	18,500
2022-11-28	44.900	46.010	44.010	44.250	44.250	91,500
2022-11-25	52.000	52.000	45.850	46.430	46.430	230,000

← NewerPage 16 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.