Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 59.000 | 61.220 | 57.010 | 60.000 | 60.000 | 6,100 |
| 2022-05-26 | 54.990 | 56.950 | 54.990 | 56.950 | 56.950 | 5,500 |
| 2022-05-25 | 53.990 | 53.990 | 52.990 | 52.990 | 52.990 | 100 |
| 2022-05-24 | 54.000 | 54.000 | 52.990 | 52.990 | 52.990 | 200 |
| 2022-05-23 | 50.000 | 53.000 | 50.000 | 52.990 | 52.990 | 1,500 |
| 2022-05-20 | 50.950 | 52.000 | 50.950 | 51.530 | 51.530 | 800 |
| 2022-05-19 | 50.000 | 50.950 | 50.000 | 50.120 | 50.120 | 2,900 |
| 2022-05-18 | 48.850 | 49.000 | 47.400 | 48.130 | 48.130 | 3,000 |
| 2022-05-17 | 48.480 | 48.480 | 46.710 | 46.710 | 46.710 | 200 |
| 2022-05-16 | 48.000 | 48.000 | 46.250 | 46.710 | 46.710 | 2,200 |
| 2022-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 600 |
| 2022-05-12 | 50.100 | 53.000 | 49.600 | 50.000 | 50.000 | 12,900 |
| 2022-05-11 | 54.000 | 54.000 | 53.000 | 53.610 | 53.610 | 2,300 |
| 2022-05-09 | 55.100 | 55.100 | 54.770 | 54.970 | 54.970 | 3,300 |
| 2022-04-28 | 57.750 | 57.750 | 57.000 | 57.000 | 57.000 | 700 |
| 2022-04-27 | 59.000 | 59.000 | 57.000 | 57.080 | 57.080 | 2,500 |
| 2022-04-26 | 60.700 | 60.700 | 57.500 | 58.800 | 58.800 | 3,700 |
| 2022-04-25 | 61.500 | 62.000 | 60.000 | 60.700 | 60.700 | 6,000 |
| 2022-04-22 | 61.100 | 63.000 | 61.000 | 61.390 | 61.390 | 9,900 |
| 2022-04-21 | 63.010 | 64.000 | 63.010 | 63.510 | 63.510 | 600 |
| 2022-04-20 | 64.000 | 64.000 | 63.000 | 63.800 | 63.800 | 2,600 |
| 2022-04-19 | 66.950 | 66.950 | 63.000 | 63.500 | 63.500 | 6,300 |
| 2022-04-18 | 65.490 | 66.250 | 65.000 | 65.580 | 65.580 | 6,300 |
| 2022-04-15 | 65.950 | 66.000 | 64.550 | 64.640 | 64.640 | 5,700 |
| 2022-04-14 | 69.040 | 69.040 | 64.550 | 65.070 | 65.070 | 22,700 |
| 2022-04-13 | 70.000 | 70.000 | 68.700 | 69.780 | 69.780 | 1,100 |
| 2022-04-12 | 70.000 | 70.000 | 69.250 | 70.000 | 70.000 | 1,600 |
| 2022-04-11 | 68.000 | 70.000 | 68.000 | 69.900 | 69.900 | 5,600 |
| 2022-04-08 | 71.000 | 71.000 | 66.000 | 66.030 | 66.030 | 8,500 |
| 2022-04-07 | 69.730 | 70.000 | 69.000 | 69.250 | 69.250 | 3,000 |
| 2022-04-06 | 74.700 | 74.700 | 69.000 | 70.680 | 70.680 | 11,800 |
| 2022-04-05 | 71.650 | 73.500 | 70.000 | 71.170 | 71.170 | 14,000 |
| 2022-04-04 | 72.360 | 72.360 | 71.640 | 71.650 | 71.650 | 6,100 |
| 2022-04-01 | 82.000 | 82.000 | 75.050 | 77.440 | 77.440 | 4,300 |
| 2022-03-31 | 75.600 | 78.780 | 75.600 | 76.760 | 76.760 | 1,100 |
| 2022-03-30 | 72.700 | 73.990 | 71.000 | 73.290 | 73.290 | 12,100 |
| 2022-03-29 | 66.000 | 69.350 | 66.000 | 68.830 | 68.830 | 1,100 |
| 2022-03-25 | 64.500 | 64.540 | 64.500 | 64.540 | 64.540 | 300 |
| 2022-03-21 | 63.000 | 64.540 | 63.000 | 64.540 | 64.540 | 200 |
| 2022-03-18 | 65.000 | 65.000 | 64.540 | 64.540 | 64.540 | 1,200 |
| 2022-03-16 | 69.990 | 69.990 | 68.680 | 69.770 | 69.770 | 600 |
| 2022-03-15 | 66.000 | 68.450 | 63.020 | 68.410 | 68.410 | 3,400 |
| 2022-03-10 | 66.000 | 68.800 | 66.000 | 67.450 | 67.450 | 900 |
| 2022-03-07 | 67.500 | 69.100 | 67.500 | 69.100 | 69.100 | 200 |
| 2022-03-03 | 70.000 | 70.000 | 69.100 | 69.100 | 69.100 | 100 |
| 2022-03-02 | 70.440 | 70.440 | 69.100 | 69.100 | 69.100 | 13,400 |
| 2022-03-01 | 71.000 | 72.450 | 68.000 | 72.100 | 72.100 | 5,600 |
| 2022-02-25 | 68.980 | 69.930 | 67.500 | 69.920 | 69.920 | 4,200 |
| 2022-02-24 | 73.500 | 74.000 | 66.500 | 67.040 | 67.040 | 3,000 |
| 2022-02-23 | 78.000 | 78.000 | 71.000 | 71.680 | 71.680 | 9,000 |
| 2022-02-22 | 77.650 | 83.900 | 75.800 | 76.050 | 76.050 | 5,400 |
| 2022-02-21 | 85.000 | 85.000 | 76.500 | 81.900 | 81.900 | 7,800 |
| 2022-02-18 | 79.500 | 85.200 | 79.500 | 80.930 | 80.930 | 700 |
| 2022-02-16 | 85.200 | 85.200 | 85.200 | 85.200 | 85.200 | 2,600 |
| 2022-02-11 | 82.250 | 87.750 | 82.250 | 85.000 | 85.000 | 400 |
| 2022-02-10 | 83.350 | 84.000 | 83.250 | 83.510 | 83.510 | 1,500 |
| 2022-02-09 | 85.000 | 89.000 | 85.000 | 87.100 | 87.100 | 600 |
| 2022-02-04 | 85.000 | 86.050 | 85.000 | 85.340 | 85.340 | 1,100 |
| 2022-02-01 | 85.700 | 85.700 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2022-01-31 | 85.700 | 85.700 | 85.700 | 85.700 | 85.700 | 300 |
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.