Bolan Casting Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	82.260	85.000	82.260	84.370	84.370	1,800
2022-01-27	83.000	84.000	83.000	84.000	84.000	1,500
2022-01-26	82.990	84.000	82.010	82.860	82.860	9,100
2022-01-25	82.990	83.500	80.000	80.500	80.500	2,600
2022-01-24	81.000	81.000	79.210	80.440	80.440	1,500
2022-01-21	81.050	81.940	81.000	81.940	81.940	200
2022-01-20	80.110	81.980	80.100	81.940	81.940	600
2022-01-19	82.000	82.900	80.000	81.100	81.100	10,000
2022-01-18	83.050	84.680	83.050	84.680	84.680	200
2022-01-17	86.100	90.990	84.230	84.680	84.680	13,000
2022-01-14	90.010	92.600	90.010	91.050	91.050	500
2022-01-13	92.350	95.050	92.300	93.000	93.000	1,100
2022-01-12	95.000	97.250	95.000	95.050	95.050	8,500
2022-01-11	97.970	97.970	97.560	97.560	97.560	200
2022-01-10	93.100	98.900	93.000	97.560	97.560	6,100
2022-01-07	101.00	101.00	96.000	96.330	96.330	400
2022-01-06	96.000	97.970	95.590	95.900	95.900	7,600
2022-01-05	98.150	99.320	98.110	99.320	99.320	200
2022-01-04	101.00	101.00	99.000	99.320	99.320	5,000
2022-01-03	101.00	101.00	101.00	101.00	101.00	2,500
2021-12-31	100.50	107.00	100.50	101.01	101.01	1,200
2021-12-30	99.210	102.00	99.210	100.41	100.41	1,700
2021-12-28	103.97	103.97	100.88	100.90	100.90	2,700
2021-12-27	103.99	104.00	103.99	104.00	104.00	600
2021-12-24	104.50	109.50	102.00	102.00	102.00	200
2021-12-23	102.01	102.01	102.00	102.00	102.00	2,100
2021-12-22	104.98	104.98	103.84	103.84	103.84	100
2021-12-21	105.00	108.00	100.00	103.84	103.84	3,000
2021-12-20	104.00	105.98	104.00	105.49	105.49	500
2021-12-16	100.10	104.94	100.00	103.21	103.21	2,300
2021-12-15	103.90	103.90	101.50	101.84	101.84	1,700
2021-12-14	100.00	105.00	98.000	98.420	98.420	5,000
2021-12-10	100.50	105.00	100.50	105.00	105.00	900
2021-12-09	105.00	107.00	104.95	107.00	107.00	11,300
2021-12-07	103.00	109.96	102.04	105.24	105.24	2,300
2021-12-06	110.00	110.00	109.97	109.97	109.97	100
2021-12-03	115.90	115.90	109.00	109.97	109.97	2,000
2021-12-02	111.00	117.99	110.00	117.16	117.16	12,000
2021-12-01	117.50	118.00	117.50	117.75	117.75	400
2021-11-30	117.00	117.00	116.00	116.67	116.67	300
2021-11-29	112.22	116.50	112.22	114.91	114.91	300
2021-11-26	119.00	119.00	112.22	112.22	112.22	100
2021-11-23	119.00	119.00	107.10	112.22	112.22	1,300
2021-11-22	111.04	116.00	111.04	112.72	112.72	300
2021-11-17	118.60	118.60	116.00	116.00	116.00	100
2021-11-16	116.00	116.00	115.00	116.00	116.00	800
2021-11-11	111.15	115.00	111.15	115.00	115.00	100
2021-11-10	111.10	116.00	111.00	115.00	115.00	1,200
2021-11-08	119.30	119.30	115.50	116.49	116.49	1,800
2021-11-05	129.99	133.00	121.02	123.00	123.00	13,000
2021-11-04	125.98	129.00	125.98	129.00	129.00	83,100
2021-11-03	120.01	124.00	120.00	123.89	123.89	65,200
2021-11-02	118.00	119.00	112.58	117.97	117.97	22,700
2021-11-01	114.00	114.00	112.00	112.58	112.58	1,800
2021-10-29	109.10	109.10	106.51	106.51	106.51	1,000
2021-10-27	110.20	115.00	110.20	114.83	114.83	500
2021-10-26	125.50	125.50	111.00	117.98	117.98	8,900
2021-10-21	117.00	117.00	117.00	117.00	117.00	2,000

← NewerPage 20 of 20 · 1,198 trading days

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.