Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 88.000 | 89.990 | 87.210 | 89.190 | 89.190 | 23,358 |
| 2025-10-30 | 89.000 | 89.000 | 87.110 | 87.150 | 87.150 | 7,647 |
| 2025-10-29 | 89.000 | 92.990 | 86.500 | 87.620 | 87.620 | 31,993 |
| 2025-10-28 | 91.000 | 91.890 | 87.120 | 88.690 | 88.690 | 44,477 |
| 2025-10-27 | 91.000 | 91.990 | 90.000 | 91.260 | 91.260 | 16,938 |
| 2025-10-24 | 91.800 | 91.800 | 89.900 | 90.650 | 90.650 | 10,983 |
| 2025-10-23 | 91.740 | 92.600 | 91.000 | 91.690 | 91.690 | 10,254 |
| 2025-10-22 | 91.990 | 92.800 | 87.110 | 91.280 | 91.280 | 25,068 |
| 2025-10-21 | 92.010 | 92.490 | 90.810 | 91.440 | 91.440 | 35,936 |
| 2025-10-20 | 92.490 | 92.490 | 90.000 | 91.620 | 91.620 | 18,260 |
| 2025-10-17 | 92.520 | 92.990 | 90.500 | 91.550 | 91.550 | 10,844 |
| 2025-10-16 | 92.800 | 93.500 | 92.010 | 92.520 | 92.520 | 21,981 |
| 2025-10-15 | 93.000 | 93.000 | 92.030 | 92.040 | 92.040 | 13,749 |
| 2025-10-14 | 91.000 | 93.900 | 91.000 | 92.520 | 92.520 | 12,832 |
| 2025-10-13 | 91.490 | 91.490 | 90.000 | 90.540 | 90.540 | 17,671 |
| 2025-10-10 | 90.510 | 93.000 | 90.510 | 90.860 | 90.860 | 11,484 |
| 2025-10-09 | 93.000 | 93.500 | 91.500 | 91.700 | 91.700 | 15,998 |
| 2025-10-08 | 95.100 | 95.600 | 91.000 | 91.610 | 91.610 | 67,527 |
| 2025-10-07 | 93.000 | 96.900 | 93.000 | 95.160 | 95.160 | 27,235 |
| 2025-10-06 | 97.000 | 98.160 | 87.510 | 92.500 | 92.500 | 132,828 |
| 2025-10-03 | 98.900 | 98.900 | 96.030 | 97.110 | 97.110 | 25,437 |
| 2025-10-02 | 100.02 | 100.02 | 97.000 | 98.110 | 98.110 | 97,829 |
| 2025-10-01 | 99.990 | 100.70 | 98.010 | 100.00 | 100.00 | 31,063 |
| 2025-09-30 | 100.90 | 101.00 | 99.000 | 99.880 | 99.880 | 42,423 |
| 2025-09-29 | 100.98 | 102.00 | 100.00 | 100.29 | 100.29 | 56,001 |
| 2025-09-26 | 102.49 | 102.49 | 99.500 | 100.37 | 100.37 | 64,571 |
| 2025-09-25 | 102.70 | 102.70 | 101.00 | 101.43 | 101.43 | 26,593 |
| 2025-09-24 | 103.70 | 103.70 | 101.11 | 101.26 | 101.26 | 30,188 |
| 2025-09-23 | 103.90 | 103.90 | 101.55 | 101.99 | 101.99 | 39,813 |
| 2025-09-22 | 102.42 | 103.97 | 101.00 | 102.49 | 102.49 | 40,312 |
| 2025-09-19 | 104.79 | 106.00 | 101.11 | 102.42 | 102.42 | 100,052 |
| 2025-09-18 | 104.50 | 104.50 | 102.50 | 103.01 | 103.01 | 55,913 |
| 2025-09-17 | 108.00 | 108.00 | 102.01 | 103.01 | 103.01 | 193,220 |
| 2025-09-16 | 109.02 | 110.90 | 106.10 | 107.19 | 107.19 | 89,248 |
| 2025-09-15 | 104.00 | 109.90 | 100.16 | 107.12 | 107.12 | 239,143 |
| 2025-09-12 | 100.25 | 105.00 | 99.000 | 102.23 | 102.23 | 88,015 |
| 2025-09-11 | 103.00 | 103.00 | 97.000 | 99.860 | 99.860 | 100,051 |
| 2025-09-10 | 105.00 | 107.00 | 99.850 | 103.21 | 103.21 | 143,453 |
| 2025-09-09 | 104.00 | 108.40 | 103.00 | 104.58 | 104.58 | 57,633 |
| 2025-09-08 | 106.94 | 106.94 | 103.02 | 103.47 | 103.47 | 43,941 |
| 2025-09-05 | 106.00 | 106.00 | 104.42 | 104.81 | 104.81 | 24,433 |
| 2025-09-04 | 106.00 | 107.00 | 104.55 | 105.15 | 105.15 | 67,906 |
| 2025-09-03 | 109.00 | 110.44 | 104.20 | 105.72 | 105.72 | 123,936 |
| 2025-09-02 | 109.89 | 109.89 | 106.61 | 107.49 | 107.49 | 54,726 |
| 2025-09-01 | 110.90 | 111.98 | 108.50 | 108.63 | 108.63 | 48,264 |
| 2025-08-29 | 112.00 | 112.98 | 105.75 | 110.94 | 110.94 | 33,630 |
| 2025-08-28 | 112.50 | 113.00 | 111.07 | 111.21 | 111.21 | 23,522 |
| 2025-08-27 | 114.40 | 114.40 | 112.00 | 112.43 | 112.43 | 22,881 |
| 2025-08-26 | 114.90 | 114.90 | 111.51 | 113.07 | 113.07 | 13,039 |
| 2025-08-25 | 113.00 | 114.49 | 113.00 | 113.07 | 113.07 | 6,044 |
| 2025-08-22 | 114.95 | 114.99 | 113.06 | 113.87 | 113.87 | 19,307 |
| 2025-08-21 | 113.51 | 115.25 | 112.00 | 113.28 | 113.28 | 67,812 |
| 2025-08-20 | 114.90 | 114.90 | 113.01 | 113.99 | 113.99 | 48,517 |
| 2025-08-19 | 115.00 | 115.00 | 112.11 | 113.55 | 113.55 | 37,128 |
| 2025-08-18 | 115.00 | 115.00 | 113.00 | 114.10 | 114.10 | 17,634 |
| 2025-08-15 | 114.10 | 116.44 | 110.25 | 113.24 | 113.24 | 177,941 |
| 2025-08-13 | 115.01 | 116.50 | 113.00 | 113.26 | 113.26 | 57,072 |
| 2025-08-12 | 116.05 | 117.40 | 115.05 | 115.59 | 115.59 | 22,966 |
| 2025-08-11 | 118.00 | 118.00 | 115.55 | 115.82 | 115.82 | 68,395 |
| 2025-08-08 | 119.20 | 119.80 | 117.10 | 117.57 | 117.57 | 29,290 |
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.