Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	50.000	50.500	48.660	48.970	48.970	42,000
2022-08-29	48.600	49.890	48.300	49.400	49.400	13,000
2022-08-26	49.950	50.750	49.250	49.730	49.730	63,000
2022-08-25	52.600	52.990	49.450	49.950	49.950	224,500
2022-08-24	52.900	53.400	52.100	52.600	52.600	41,000
2022-08-23	53.400	55.000	52.600	52.980	52.980	149,500
2022-08-22	53.750	54.000	52.030	52.470	52.470	53,000
2022-08-19	52.990	55.750	52.990	53.820	53.820	108,000
2022-08-18	54.500	55.000	53.000	53.140	53.140	186,500
2022-08-17	59.000	59.000	54.750	55.000	55.000	308,500
2022-08-16	62.500	62.500	58.000	58.360	58.360	180,000
2022-08-15	62.500	64.440	61.500	61.910	61.910	143,500
2022-08-12	61.500	64.500	61.500	62.620	62.620	356,500
2022-08-11	60.000	63.790	60.000	62.020	62.020	327,000
2022-08-10	60.000	61.400	59.990	60.000	60.000	81,500
2022-08-05	60.000	60.500	59.010	60.010	60.010	93,500
2022-08-04	60.000	63.000	59.510	60.490	60.490	77,500
2022-08-03	60.000	61.000	59.000	59.580	59.580	39,000
2022-08-02	59.750	59.790	58.100	58.940	58.940	6,500
2022-08-01	58.250	58.250	56.500	56.750	56.750	3,000
2022-07-29	61.200	61.200	58.050	58.220	58.220	18,500
2022-07-28	61.890	64.580	60.500	61.680	61.680	100,000
2022-07-27	56.950	60.080	56.950	60.080	60.080	46,000
2022-07-26	56.000	56.010	55.890	55.890	55.890	3,000
2022-07-22	55.000	56.500	54.950	55.010	55.010	5,500
2022-07-21	57.000	57.800	54.500	54.750	54.750	14,500
2022-07-20	56.050	59.600	55.310	56.220	56.220	29,000
2022-07-19	61.580	63.500	57.250	58.100	58.100	28,000
2022-07-18	60.250	63.000	59.550	60.080	60.080	16,000
2022-07-15	65.250	67.500	64.000	64.010	64.010	41,500
2022-07-14	69.000	69.000	66.000	66.290	66.290	85,500
2022-07-13	66.660	68.800	65.000	68.290	68.290	251,500
2022-07-07	59.900	64.280	59.900	64.000	64.000	211,000
2022-07-06	55.220	60.550	55.220	59.800	59.800	120,500
2022-07-05	61.870	61.870	55.160	56.330	56.330	96,000
2022-07-04	57.560	57.560	53.550	57.560	57.560	1,000
2022-07-01	50.990	53.550	50.990	53.550	53.550	78,500
2022-06-30	51.000	51.000	48.020	49.820	49.820	7,800
2022-06-29	51.750	52.250	50.110	50.380	50.380	4,100
2022-06-28	50.000	51.500	49.010	50.180	50.180	8,700
2022-06-27	50.450	50.450	49.300	49.840	49.840	3,400
2022-06-24	52.390	53.250	48.260	48.870	48.870	27,600
2022-06-23	53.000	53.490	51.170	51.850	51.850	22,400
2022-06-22	52.500	53.500	51.000	51.520	51.520	10,500
2022-06-21	52.000	53.000	50.500	51.420	51.420	17,300
2022-06-20	53.000	53.000	50.310	50.460	50.460	3,800
2022-06-17	52.550	53.500	51.700	51.960	51.960	9,200
2022-06-16	54.900	54.900	52.500	52.500	52.500	1,100
2022-06-15	53.960	54.000	52.500	52.920	52.920	1,100
2022-06-14	50.100	54.000	50.000	50.630	50.630	1,100
2022-06-13	53.010	53.100	51.050	52.440	52.440	500
2022-06-10	54.990	54.990	53.020	53.020	53.020	100
2022-06-09	54.980	54.980	53.020	53.020	53.020	100
2022-06-07	52.750	55.490	52.750	53.020	53.020	1,500
2022-06-06	53.000	54.000	52.500	53.400	53.400	2,300
2022-06-03	55.100	55.100	53.510	53.510	53.510	1,900
2022-06-02	55.800	55.800	55.800	55.800	55.800	1,000
2022-06-01	59.000	59.000	57.000	57.310	57.310	2,000
2022-05-31	60.500	60.500	59.500	59.550	59.550	1,400
2022-05-30	61.000	62.000	60.110	60.880	60.880	1,800

← NewerPage 18 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.