Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 97.680 | 97.680 | 93.000 | 95.140 | 95.140 | 125,665 |
| 2025-05-09 | 78.000 | 90.100 | 75.110 | 88.800 | 88.800 | 97,146 |
| 2025-05-08 | 91.140 | 93.500 | 81.910 | 81.910 | 81.910 | 46,133 |
| 2025-05-07 | 91.100 | 98.750 | 90.870 | 91.010 | 91.010 | 127,239 |
| 2025-05-06 | 102.51 | 104.95 | 100.00 | 100.97 | 100.97 | 28,679 |
| 2025-05-05 | 106.89 | 107.00 | 100.19 | 103.74 | 103.74 | 132,303 |
| 2025-05-02 | 105.00 | 109.50 | 104.01 | 105.05 | 105.05 | 71,189 |
| 2025-04-30 | 111.00 | 111.91 | 101.30 | 104.79 | 104.79 | 236,540 |
| 2025-04-29 | 104.00 | 110.62 | 100.00 | 109.70 | 109.70 | 624,570 |
| 2025-04-28 | 99.000 | 105.69 | 94.030 | 100.56 | 100.56 | 320,581 |
| 2025-04-25 | 99.490 | 101.90 | 93.130 | 99.620 | 99.620 | 151,785 |
| 2025-04-24 | 103.50 | 105.00 | 98.600 | 98.710 | 98.710 | 238,325 |
| 2025-04-23 | 112.02 | 119.00 | 108.01 | 109.56 | 109.56 | 167,736 |
| 2025-04-22 | 118.99 | 122.75 | 114.89 | 115.67 | 115.67 | 651,774 |
| 2025-04-21 | 104.08 | 114.49 | 98.500 | 114.46 | 114.46 | 724,139 |
| 2025-04-18 | 108.00 | 114.00 | 97.660 | 104.08 | 104.08 | 381,172 |
| 2025-04-17 | 96.000 | 104.06 | 94.000 | 104.06 | 104.06 | 350,352 |
| 2025-04-16 | 87.000 | 94.600 | 87.000 | 94.600 | 94.600 | 344,350 |
| 2025-04-15 | 87.500 | 88.600 | 85.010 | 86.000 | 86.000 | 70,477 |
| 2025-04-14 | 89.700 | 89.710 | 86.000 | 86.640 | 86.640 | 47,948 |
| 2025-04-11 | 87.500 | 90.400 | 87.100 | 88.100 | 88.100 | 12,883 |
| 2025-04-10 | 93.800 | 93.800 | 86.650 | 88.720 | 88.720 | 59,856 |
| 2025-04-09 | 90.000 | 90.500 | 86.500 | 89.680 | 89.680 | 33,224 |
| 2025-04-08 | 90.900 | 91.000 | 86.000 | 89.540 | 89.540 | 12,243 |
| 2025-04-07 | 89.000 | 91.890 | 85.500 | 89.400 | 89.400 | 15,343 |
| 2025-04-04 | 91.000 | 91.300 | 90.010 | 90.490 | 90.490 | 4,919 |
| 2025-04-03 | 88.280 | 95.000 | 88.280 | 91.780 | 91.780 | 40,310 |
| 2025-03-27 | 88.410 | 90.380 | 88.000 | 88.040 | 88.040 | 17,299 |
| 2025-03-26 | 89.570 | 91.400 | 87.400 | 88.110 | 88.110 | 22,878 |
| 2025-03-25 | 89.020 | 91.390 | 88.100 | 89.040 | 89.040 | 34,192 |
| 2025-03-24 | 92.990 | 92.990 | 86.000 | 89.180 | 89.180 | 8,676 |
| 2025-03-21 | 92.990 | 92.990 | 90.100 | 91.090 | 91.090 | 19,328 |
| 2025-03-20 | 93.000 | 93.000 | 91.500 | 92.000 | 92.000 | 15,409 |
| 2025-03-19 | 91.120 | 94.000 | 91.110 | 93.430 | 93.430 | 15,469 |
| 2025-03-18 | 93.000 | 93.000 | 90.800 | 91.090 | 91.090 | 15,201 |
| 2025-03-17 | 93.400 | 93.400 | 91.200 | 91.620 | 91.620 | 20,705 |
| 2025-03-14 | 94.840 | 95.500 | 93.010 | 93.250 | 93.250 | 35,388 |
| 2025-03-13 | 92.200 | 93.000 | 91.700 | 92.850 | 92.850 | 13,428 |
| 2025-03-12 | 94.000 | 94.220 | 92.500 | 92.770 | 92.770 | 5,853 |
| 2025-03-11 | 96.490 | 96.500 | 92.020 | 93.050 | 93.050 | 26,051 |
| 2025-03-10 | 93.000 | 96.600 | 91.020 | 94.040 | 94.040 | 45,531 |
| 2025-03-07 | 90.000 | 92.010 | 88.150 | 90.750 | 90.750 | 25,541 |
| 2025-03-06 | 89.040 | 89.490 | 82.550 | 86.730 | 86.730 | 14,416 |
| 2025-03-05 | 90.910 | 90.910 | 89.000 | 89.000 | 89.000 | 2,143 |
| 2025-03-04 | 90.000 | 90.980 | 88.600 | 89.250 | 89.250 | 7,187 |
| 2025-03-03 | 90.500 | 91.000 | 90.000 | 90.170 | 90.170 | 7,005 |
| 2025-02-28 | 92.770 | 92.770 | 90.010 | 90.870 | 90.870 | 4,859 |
| 2025-02-27 | 91.250 | 92.990 | 90.010 | 91.150 | 91.150 | 8,186 |
| 2025-02-26 | 93.190 | 93.190 | 90.010 | 91.200 | 91.200 | 7,135 |
| 2025-02-25 | 93.990 | 94.000 | 92.700 | 92.810 | 92.810 | 2,792 |
| 2025-02-24 | 91.110 | 94.000 | 90.010 | 92.080 | 92.080 | 10,470 |
| 2025-02-21 | 92.150 | 94.500 | 91.000 | 91.180 | 91.180 | 14,041 |
| 2025-02-20 | 92.500 | 95.000 | 92.200 | 92.690 | 92.690 | 29,520 |
| 2025-02-19 | 94.080 | 95.900 | 93.550 | 93.940 | 93.940 | 42,593 |
| 2025-02-18 | 96.350 | 97.940 | 93.510 | 94.500 | 94.500 | 65,891 |
| 2025-02-17 | 99.300 | 102.00 | 94.950 | 96.320 | 96.320 | 35,043 |
| 2025-02-14 | 104.99 | 105.00 | 98.000 | 99.010 | 99.010 | 25,731 |
| 2025-02-13 | 100.00 | 105.00 | 97.740 | 103.41 | 103.41 | 101,050 |
| 2025-02-12 | 93.900 | 101.49 | 93.900 | 99.300 | 99.300 | 212,801 |
| 2025-02-11 | 95.980 | 97.000 | 88.000 | 93.670 | 93.670 | 82,360 |
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.