Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	46.020	49.550	46.020	49.550	49.550	306,000
2022-11-23	44.000	46.900	43.750	46.100	46.100	210,500
2022-11-22	41.000	44.070	41.000	44.070	44.070	139,000
2022-11-21	40.400	41.000	40.400	41.000	41.000	3,000
2022-11-18	40.000	41.000	39.510	40.000	40.000	11,000
2022-11-17	40.600	40.990	40.000	40.030	40.030	14,000
2022-11-16	41.440	41.440	41.150	41.300	41.300	4,500
2022-11-15	42.500	43.000	41.000	41.150	41.150	23,000
2022-11-14	42.050	42.500	41.650	42.500	42.500	5,500
2022-11-11	42.850	44.500	42.000	42.500	42.500	38,500
2022-11-10	40.500	43.000	40.000	42.760	42.760	86,000
2022-11-08	40.880	41.200	40.000	40.190	40.190	16,000
2022-11-07	40.000	42.680	39.250	40.260	40.260	213,500
2022-11-04	40.250	40.250	38.250	39.710	39.710	14,500
2022-11-03	40.400	41.900	39.750	40.500	40.500	28,500
2022-11-02	39.560	40.000	38.050	39.750	39.750	18,500
2022-11-01	37.000	38.960	37.000	38.850	38.850	24,000
2022-10-31	37.000	37.000	35.500	36.250	36.250	3,500
2022-10-27	36.000	36.500	35.800	35.900	35.900	3,000
2022-10-26	38.000	38.000	36.000	36.240	36.240	25,500
2022-10-25	40.000	40.000	38.000	38.800	38.800	35,500
2022-10-24	40.500	40.600	40.200	40.200	40.200	10,000
2022-10-21	40.000	40.600	39.050	39.520	39.520	9,000
2022-10-20	40.100	40.860	39.600	40.010	40.010	37,000
2022-10-19	41.450	41.560	40.300	40.580	40.580	69,500
2022-10-18	42.000	42.000	41.600	41.660	41.660	14,000
2022-10-17	42.000	43.000	41.500	41.570	41.570	22,500
2022-10-14	42.300	42.800	41.850	41.850	41.850	6,000
2022-10-13	41.150	41.750	41.150	41.750	41.750	2,000
2022-10-12	42.020	42.020	41.400	41.480	41.480	18,000
2022-10-11	41.580	43.000	41.400	42.500	42.500	19,500
2022-10-10	42.490	42.490	41.500	41.580	41.580	11,000
2022-10-07	41.800	44.500	41.150	41.880	41.880	43,000
2022-10-06	42.200	42.490	41.600	42.490	42.490	11,000
2022-10-05	42.500	42.850	40.050	42.090	42.090	17,000
2022-10-04	42.300	43.000	42.000	42.000	42.000	5,000
2022-10-03	41.000	42.600	41.000	42.010	42.010	10,000
2022-09-30	43.000	43.000	41.000	41.150	41.150	21,500
2022-09-29	42.350	43.000	42.350	42.810	42.810	13,500
2022-09-28	44.000	44.250	43.000	43.000	43.000	7,500
2022-09-27	44.500	44.750	44.100	44.100	44.100	1,500
2022-09-26	44.000	44.900	44.000	44.260	44.260	10,000
2022-09-23	43.000	43.030	43.000	43.020	43.020	3,000
2022-09-22	42.990	44.490	41.700	43.830	43.830	34,500
2022-09-21	44.990	44.990	43.000	43.000	43.000	5,500
2022-09-20	44.510	44.550	43.710	43.870	43.870	10,000
2022-09-19	47.100	47.680	45.000	45.110	45.110	29,000
2022-09-16	48.250	48.250	47.000	47.060	47.060	16,000
2022-09-15	48.000	48.800	47.500	47.510	47.510	30,500
2022-09-14	48.970	48.980	47.100	47.840	47.840	24,500
2022-09-13	48.000	49.480	47.580	48.220	48.220	39,500
2022-09-12	47.150	47.610	47.110	47.580	47.580	12,500
2022-09-09	47.110	48.500	47.110	48.010	48.010	19,500
2022-09-08	47.650	48.600	47.400	47.480	47.480	10,500
2022-09-07	46.650	48.600	46.600	48.360	48.360	17,000
2022-09-06	46.410	47.490	46.360	47.210	47.210	17,000
2022-09-05	47.510	47.850	47.010	47.280	47.280	13,000
2022-09-02	47.500	50.500	47.060	48.510	48.510	73,000
2022-09-01	47.750	48.750	47.250	47.870	47.870	19,500
2022-08-31	48.050	50.000	47.070	47.710	47.710	76,500

← NewerPage 17 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.