Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 119.90 | 119.90 | 118.00 | 118.47 | 118.47 | 45,627 |
| 2025-08-06 | 116.20 | 122.00 | 116.20 | 118.08 | 118.08 | 55,632 |
| 2025-08-05 | 119.50 | 120.00 | 117.50 | 118.09 | 118.09 | 50,953 |
| 2025-08-04 | 124.00 | 125.00 | 119.00 | 119.17 | 119.17 | 169,855 |
| 2025-08-01 | 125.50 | 128.40 | 120.01 | 122.46 | 122.46 | 1,228,628 |
| 2025-07-31 | 119.85 | 130.00 | 118.30 | 125.81 | 125.81 | 3,481,970 |
| 2025-07-30 | 118.01 | 120.00 | 116.16 | 118.74 | 118.74 | 116,147 |
| 2025-07-29 | 119.48 | 120.49 | 117.00 | 118.48 | 118.48 | 75,268 |
| 2025-07-28 | 119.20 | 121.55 | 118.11 | 119.05 | 119.05 | 124,281 |
| 2025-07-25 | 117.70 | 122.00 | 115.22 | 117.85 | 117.85 | 222,050 |
| 2025-07-24 | 120.64 | 120.64 | 115.00 | 117.83 | 117.83 | 204,392 |
| 2025-07-23 | 125.00 | 130.44 | 120.01 | 120.64 | 120.64 | 2,505,293 |
| 2025-07-22 | 114.86 | 125.14 | 112.19 | 124.44 | 124.44 | 1,225,726 |
| 2025-07-21 | 112.38 | 116.19 | 112.00 | 113.76 | 113.76 | 144,994 |
| 2025-07-18 | 116.00 | 119.00 | 111.00 | 112.38 | 112.38 | 423,984 |
| 2025-07-17 | 106.50 | 116.86 | 106.00 | 115.23 | 115.23 | 543,522 |
| 2025-07-16 | 105.25 | 107.98 | 105.25 | 106.24 | 106.24 | 58,795 |
| 2025-07-15 | 113.40 | 113.40 | 107.00 | 107.24 | 107.24 | 182,078 |
| 2025-07-14 | 117.26 | 117.90 | 112.00 | 112.92 | 112.92 | 225,265 |
| 2025-07-11 | 114.00 | 121.07 | 111.51 | 117.25 | 117.25 | 1,235,671 |
| 2025-07-10 | 102.02 | 112.55 | 102.01 | 110.06 | 110.06 | 2,606,897 |
| 2025-07-09 | 104.00 | 104.85 | 101.25 | 102.33 | 102.33 | 83,311 |
| 2025-07-08 | 102.49 | 107.20 | 101.99 | 103.72 | 103.72 | 548,448 |
| 2025-07-07 | 100.01 | 101.95 | 99.000 | 100.88 | 100.88 | 128,301 |
| 2025-07-04 | 98.120 | 100.80 | 98.120 | 100.14 | 100.14 | 51,628 |
| 2025-07-03 | 102.99 | 102.99 | 99.250 | 100.00 | 100.00 | 82,198 |
| 2025-07-02 | 102.00 | 103.00 | 100.00 | 101.77 | 101.77 | 129,843 |
| 2025-07-01 | 103.00 | 103.49 | 99.500 | 100.68 | 100.68 | 109,238 |
| 2025-06-30 | 102.21 | 105.80 | 100.50 | 102.05 | 102.05 | 390,075 |
| 2025-06-27 | 93.000 | 101.19 | 92.000 | 98.980 | 98.980 | 329,639 |
| 2025-06-26 | 94.500 | 94.500 | 90.160 | 91.990 | 91.990 | 85,179 |
| 2025-06-25 | 93.500 | 95.000 | 93.000 | 93.340 | 93.340 | 51,220 |
| 2025-06-24 | 90.580 | 95.490 | 90.580 | 92.790 | 92.790 | 140,726 |
| 2025-06-23 | 95.000 | 95.000 | 86.980 | 87.570 | 87.570 | 111,935 |
| 2025-06-20 | 99.750 | 100.90 | 96.000 | 96.640 | 96.640 | 140,620 |
| 2025-06-19 | 96.500 | 100.85 | 94.120 | 98.210 | 98.210 | 400,198 |
| 2025-06-18 | 94.050 | 95.000 | 90.150 | 93.150 | 93.150 | 141,828 |
| 2025-06-17 | 95.250 | 98.000 | 94.000 | 94.060 | 94.060 | 85,098 |
| 2025-06-16 | 94.500 | 102.00 | 93.900 | 96.130 | 96.130 | 146,181 |
| 2025-06-13 | 96.890 | 96.890 | 92.560 | 95.880 | 95.880 | 161,235 |
| 2025-06-12 | 104.00 | 108.97 | 97.010 | 98.120 | 98.120 | 1,122,375 |
| 2025-06-11 | 91.310 | 100.36 | 89.700 | 100.36 | 100.36 | 548,282 |
| 2025-06-10 | 91.300 | 93.250 | 91.040 | 91.240 | 91.240 | 18,025 |
| 2025-06-05 | 92.600 | 93.010 | 91.120 | 92.220 | 92.220 | 14,411 |
| 2025-06-04 | 91.500 | 94.770 | 91.500 | 92.600 | 92.600 | 19,247 |
| 2025-06-03 | 93.100 | 95.000 | 93.000 | 93.900 | 93.900 | 36,009 |
| 2025-06-02 | 91.500 | 95.790 | 91.500 | 93.080 | 93.080 | 68,862 |
| 2025-05-30 | 88.540 | 96.000 | 88.150 | 91.280 | 91.280 | 84,246 |
| 2025-05-29 | 89.200 | 90.860 | 88.800 | 89.500 | 89.500 | 31,677 |
| 2025-05-27 | 90.000 | 91.470 | 89.120 | 89.430 | 89.430 | 29,032 |
| 2025-05-26 | 90.500 | 92.500 | 90.010 | 90.960 | 90.960 | 7,560 |
| 2025-05-23 | 91.600 | 94.980 | 89.950 | 90.120 | 90.120 | 79,090 |
| 2025-05-22 | 92.250 | 97.000 | 91.000 | 91.990 | 91.990 | 77,375 |
| 2025-05-21 | 92.070 | 93.690 | 92.000 | 92.810 | 92.810 | 19,099 |
| 2025-05-20 | 93.000 | 94.690 | 91.000 | 92.070 | 92.070 | 41,411 |
| 2025-05-19 | 92.300 | 97.950 | 92.300 | 93.910 | 93.910 | 121,604 |
| 2025-05-16 | 92.960 | 95.490 | 91.310 | 93.210 | 93.210 | 105,160 |
| 2025-05-15 | 92.000 | 94.910 | 91.000 | 92.960 | 92.960 | 105,373 |
| 2025-05-14 | 92.300 | 95.950 | 85.200 | 91.440 | 91.440 | 83,341 |
| 2025-05-13 | 95.000 | 95.950 | 91.810 | 92.720 | 92.720 | 63,020 |
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.