Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 86.100 | 88.650 | 86.100 | 87.000 | 87.000 | 6,481 |
| 2024-11-13 | 86.000 | 87.940 | 85.200 | 86.390 | 86.390 | 16,861 |
| 2024-11-12 | 88.000 | 88.000 | 86.000 | 86.010 | 86.010 | 14,684 |
| 2024-11-11 | 88.880 | 88.880 | 85.660 | 87.110 | 87.110 | 20,198 |
| 2024-11-08 | 87.150 | 88.000 | 85.030 | 86.500 | 86.500 | 24,757 |
| 2024-11-07 | 87.870 | 87.870 | 85.000 | 86.380 | 86.380 | 21,271 |
| 2024-11-06 | 86.900 | 89.460 | 85.000 | 86.530 | 86.530 | 35,418 |
| 2024-11-05 | 89.980 | 89.980 | 86.000 | 86.240 | 86.240 | 21,912 |
| 2024-11-04 | 85.550 | 89.770 | 85.550 | 87.030 | 87.030 | 33,902 |
| 2024-11-01 | 87.000 | 87.000 | 85.390 | 85.960 | 85.960 | 16,429 |
| 2024-10-31 | 90.000 | 90.000 | 86.500 | 86.960 | 86.960 | 17,256 |
| 2024-10-30 | 90.000 | 95.000 | 87.500 | 89.010 | 89.010 | 36,437 |
| 2024-10-29 | 91.990 | 94.000 | 90.500 | 90.860 | 90.860 | 13,371 |
| 2024-10-28 | 92.000 | 92.000 | 90.000 | 91.390 | 91.390 | 11,492 |
| 2024-10-25 | 90.260 | 92.800 | 89.000 | 90.250 | 90.250 | 72,042 |
| 2024-10-24 | 96.990 | 97.680 | 92.000 | 93.970 | 93.970 | 151,753 |
| 2024-10-23 | 97.000 | 100.50 | 96.000 | 96.940 | 96.940 | 83,201 |
| 2024-10-22 | 91.700 | 98.990 | 91.700 | 96.620 | 96.620 | 199,298 |
| 2024-10-21 | 93.000 | 95.000 | 90.700 | 92.710 | 92.710 | 19,283 |
| 2024-10-18 | 90.100 | 94.900 | 90.100 | 90.710 | 90.710 | 12,732 |
| 2024-10-17 | 91.000 | 92.000 | 88.100 | 91.820 | 91.820 | 13,227 |
| 2024-10-16 | 89.900 | 92.000 | 89.000 | 90.150 | 90.150 | 10,042 |
| 2024-10-15 | 93.350 | 93.350 | 85.180 | 89.830 | 89.830 | 20,344 |
| 2024-10-14 | 91.390 | 94.000 | 91.390 | 92.100 | 92.100 | 77,816 |
| 2024-10-11 | 95.490 | 95.490 | 90.010 | 90.890 | 90.890 | 23,689 |
| 2024-10-10 | 92.090 | 96.700 | 90.150 | 93.450 | 93.450 | 176,086 |
| 2024-10-09 | 92.890 | 93.990 | 88.020 | 90.430 | 90.430 | 23,039 |
| 2024-10-08 | 95.900 | 95.900 | 93.000 | 94.240 | 94.240 | 3,453 |
| 2024-10-07 | 94.940 | 95.000 | 91.900 | 94.700 | 94.700 | 14,279 |
| 2024-10-04 | 97.500 | 99.880 | 94.000 | 94.210 | 94.210 | 20,014 |
| 2024-10-03 | 99.020 | 99.900 | 95.000 | 97.470 | 97.470 | 132,421 |
| 2024-10-02 | 103.00 | 103.00 | 98.100 | 99.850 | 99.850 | 321,355 |
| 2024-10-01 | 100.06 | 104.00 | 99.500 | 103.07 | 103.07 | 196,073 |
| 2024-09-30 | 99.800 | 102.00 | 94.100 | 100.05 | 100.05 | 108,598 |
| 2024-09-27 | 101.09 | 103.95 | 96.000 | 98.490 | 98.490 | 57,523 |
| 2024-09-26 | 100.00 | 104.89 | 97.000 | 101.09 | 101.09 | 290,256 |
| 2024-09-25 | 87.500 | 95.350 | 86.020 | 95.350 | 95.350 | 88,306 |
| 2024-09-24 | 88.380 | 88.400 | 85.220 | 86.680 | 86.680 | 10,431 |
| 2024-09-23 | 85.400 | 89.500 | 85.400 | 87.440 | 87.440 | 18,711 |
| 2024-09-20 | 89.900 | 89.900 | 87.040 | 87.660 | 87.660 | 13,922 |
| 2024-09-19 | 95.880 | 95.990 | 88.660 | 89.660 | 89.660 | 73,517 |
| 2024-09-18 | 88.800 | 96.150 | 88.800 | 95.450 | 95.450 | 521,946 |
| 2024-09-16 | 86.250 | 89.470 | 85.500 | 87.410 | 87.410 | 67,266 |
| 2024-09-13 | 89.700 | 89.700 | 86.000 | 86.310 | 86.310 | 16,388 |
| 2024-09-12 | 87.980 | 91.000 | 85.110 | 88.190 | 88.190 | 227,025 |
| 2024-09-11 | 86.900 | 89.000 | 84.030 | 86.410 | 86.410 | 40,513 |
| 2024-09-10 | 83.510 | 87.000 | 83.510 | 84.760 | 84.760 | 11,524 |
| 2024-09-09 | 86.250 | 87.880 | 84.000 | 84.870 | 84.870 | 23,981 |
| 2024-09-06 | 85.110 | 88.990 | 85.100 | 87.390 | 87.390 | 41,088 |
| 2024-09-05 | 88.190 | 88.190 | 85.160 | 86.140 | 86.140 | 39,719 |
| 2024-09-04 | 93.690 | 95.690 | 88.000 | 88.190 | 88.190 | 145,357 |
| 2024-09-03 | 88.200 | 96.000 | 85.010 | 92.410 | 92.410 | 79,153 |
| 2024-09-02 | 91.500 | 91.510 | 85.500 | 89.870 | 89.870 | 37,604 |
| 2024-08-30 | 104.88 | 104.88 | 88.600 | 91.670 | 91.670 | 105,853 |
| 2024-08-29 | 89.890 | 96.000 | 89.890 | 95.590 | 95.590 | 72,556 |
| 2024-08-28 | 84.970 | 91.000 | 84.000 | 90.170 | 90.170 | 90,548 |
| 2024-08-27 | 82.120 | 86.950 | 82.120 | 83.510 | 83.510 | 28,605 |
| 2024-08-26 | 94.510 | 94.510 | 85.100 | 86.010 | 86.010 | 53,937 |
| 2024-08-23 | 106.00 | 107.00 | 93.890 | 94.510 | 94.510 | 97,310 |
| 2024-08-22 | 114.95 | 114.95 | 100.00 | 104.32 | 104.32 | 26,335 |
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.