Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 106.49 | 107.90 | 93.720 | 93.850 | 93.850 | 161,041 |
| 2025-02-07 | 103.00 | 107.75 | 102.98 | 104.13 | 104.13 | 4,296 |
| 2025-02-06 | 106.30 | 111.70 | 100.00 | 103.14 | 103.14 | 28,551 |
| 2025-02-04 | 110.04 | 110.77 | 104.00 | 104.76 | 104.76 | 31,989 |
| 2025-02-03 | 113.95 | 114.00 | 108.00 | 111.19 | 111.19 | 23,463 |
| 2025-01-31 | 114.99 | 115.00 | 112.00 | 112.52 | 112.52 | 12,757 |
| 2025-01-30 | 115.65 | 115.65 | 110.00 | 113.09 | 113.09 | 6,488 |
| 2025-01-29 | 114.20 | 117.40 | 110.00 | 112.19 | 112.19 | 29,004 |
| 2025-01-28 | 117.35 | 118.50 | 107.00 | 112.40 | 112.40 | 55,477 |
| 2025-01-27 | 118.17 | 120.00 | 117.25 | 117.50 | 117.50 | 7,080 |
| 2025-01-24 | 119.96 | 121.49 | 117.11 | 118.87 | 118.87 | 17,286 |
| 2025-01-23 | 119.00 | 120.00 | 115.00 | 118.51 | 118.51 | 30,411 |
| 2025-01-22 | 123.89 | 124.98 | 115.90 | 117.39 | 117.39 | 50,820 |
| 2025-01-21 | 123.52 | 124.14 | 121.00 | 121.49 | 121.49 | 15,856 |
| 2025-01-20 | 127.90 | 127.90 | 123.50 | 123.56 | 123.56 | 42,653 |
| 2025-01-17 | 122.48 | 127.00 | 122.07 | 125.94 | 125.94 | 37,885 |
| 2025-01-16 | 122.05 | 125.00 | 121.05 | 121.93 | 121.93 | 47,023 |
| 2025-01-15 | 126.00 | 129.39 | 123.00 | 124.80 | 124.80 | 90,617 |
| 2025-01-14 | 122.50 | 123.70 | 121.00 | 122.74 | 122.74 | 22,517 |
| 2025-01-13 | 118.00 | 127.00 | 118.00 | 120.63 | 120.63 | 92,401 |
| 2025-01-10 | 126.00 | 126.00 | 118.01 | 120.59 | 120.59 | 23,104 |
| 2025-01-09 | 123.50 | 124.00 | 120.00 | 122.41 | 122.41 | 24,912 |
| 2025-01-08 | 122.21 | 129.94 | 122.21 | 125.55 | 125.55 | 61,301 |
| 2025-01-07 | 130.00 | 130.00 | 120.60 | 124.75 | 124.75 | 99,133 |
| 2025-01-06 | 140.00 | 140.00 | 126.56 | 130.74 | 130.74 | 164,366 |
| 2025-01-03 | 139.84 | 143.00 | 135.11 | 138.01 | 138.01 | 608,821 |
| 2025-01-02 | 125.00 | 138.25 | 125.00 | 134.34 | 134.34 | 599,353 |
| 2025-01-01 | 122.01 | 128.10 | 122.01 | 125.68 | 125.68 | 111,888 |
| 2024-12-31 | 128.99 | 128.99 | 122.00 | 122.96 | 122.96 | 49,283 |
| 2024-12-30 | 123.89 | 134.00 | 120.00 | 126.77 | 126.77 | 392,180 |
| 2024-12-27 | 122.00 | 123.99 | 117.00 | 122.37 | 122.37 | 67,460 |
| 2024-12-26 | 129.00 | 132.00 | 120.12 | 122.20 | 122.20 | 263,327 |
| 2024-12-24 | 124.00 | 132.00 | 118.62 | 128.36 | 128.36 | 192,097 |
| 2024-12-23 | 120.40 | 124.99 | 118.01 | 123.37 | 123.37 | 66,870 |
| 2024-12-20 | 122.00 | 122.97 | 115.00 | 118.77 | 118.77 | 47,416 |
| 2024-12-19 | 120.01 | 127.00 | 112.20 | 121.78 | 121.78 | 69,082 |
| 2024-12-18 | 136.00 | 136.00 | 122.00 | 122.61 | 122.61 | 184,413 |
| 2024-12-17 | 127.00 | 136.69 | 124.00 | 133.66 | 133.66 | 427,952 |
| 2024-12-16 | 127.50 | 128.80 | 120.00 | 124.26 | 124.26 | 502,196 |
| 2024-12-13 | 132.38 | 134.50 | 123.76 | 126.11 | 126.11 | 62,704 |
| 2024-12-12 | 131.11 | 132.65 | 120.56 | 130.20 | 130.20 | 42,224 |
| 2024-12-11 | 133.98 | 133.98 | 129.00 | 130.77 | 130.77 | 37,519 |
| 2024-12-10 | 136.00 | 139.00 | 128.01 | 131.46 | 131.46 | 68,643 |
| 2024-12-09 | 140.02 | 140.02 | 135.01 | 136.46 | 136.46 | 72,936 |
| 2024-12-06 | 149.00 | 149.00 | 137.00 | 141.78 | 141.78 | 234,190 |
| 2024-12-05 | 145.50 | 152.30 | 141.25 | 144.91 | 144.91 | 204,743 |
| 2024-12-04 | 140.00 | 143.76 | 130.00 | 143.76 | 143.76 | 513,098 |
| 2024-12-03 | 118.35 | 130.69 | 110.00 | 130.69 | 130.69 | 378,291 |
| 2024-12-02 | 125.22 | 125.22 | 117.20 | 118.81 | 118.81 | 341,096 |
| 2024-11-29 | 107.00 | 113.84 | 105.25 | 113.84 | 113.84 | 249,723 |
| 2024-11-28 | 98.000 | 103.49 | 95.400 | 103.49 | 103.49 | 489,636 |
| 2024-11-27 | 99.880 | 100.00 | 90.510 | 94.080 | 94.080 | 345,942 |
| 2024-11-26 | 89.660 | 96.200 | 89.660 | 95.260 | 95.260 | 419,004 |
| 2024-11-25 | 88.040 | 89.000 | 87.000 | 87.450 | 87.450 | 16,399 |
| 2024-11-22 | 89.280 | 92.000 | 87.500 | 88.040 | 88.040 | 30,958 |
| 2024-11-21 | 93.000 | 93.220 | 89.600 | 90.090 | 90.090 | 33,721 |
| 2024-11-20 | 96.000 | 97.000 | 91.000 | 91.400 | 91.400 | 84,344 |
| 2024-11-19 | 93.000 | 99.500 | 92.500 | 95.520 | 95.520 | 218,583 |
| 2024-11-18 | 88.400 | 93.870 | 88.400 | 90.890 | 90.890 | 168,959 |
| 2024-11-15 | 88.420 | 88.430 | 86.110 | 88.370 | 88.370 | 11,331 |
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.