Hi Tech Lubricants Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.750	38.100	36.250	37.560	37.560	2,712,009
2024-08-21	35.970	36.490	35.950	36.240	36.240	568,409
2024-08-20	35.990	36.430	35.480	35.660	35.660	511,123
2024-08-19	37.000	37.100	35.520	35.820	35.820	854,241
2024-08-16	37.370	37.950	36.650	36.840	36.840	788,281
2024-08-15	38.400	38.600	36.900	37.200	37.200	2,469,586
2024-08-13	36.670	37.910	36.350	37.710	37.710	1,939,657
2024-08-12	38.330	38.650	36.360	36.690	36.690	2,298,841
2024-08-09	36.690	39.300	36.540	37.760	37.760	4,669,657
2024-08-08	36.500	37.250	36.310	36.480	36.480	896,314
2024-08-07	36.030	37.240	36.000	36.270	36.270	1,331,493
2024-08-06	36.750	37.500	35.750	36.070	36.070	842,848
2024-08-05	37.570	37.690	36.400	36.530	36.530	875,530
2024-08-02	37.100	38.750	36.660	37.530	37.530	2,870,490
2024-08-01	36.990	37.750	36.130	36.730	36.730	1,966,734
2024-07-31	37.500	38.300	36.250	36.620	36.620	2,962,115
2024-07-30	38.390	38.600	37.020	37.210	37.210	851,681
2024-07-29	37.400	38.600	37.400	37.930	37.930	1,165,766
2024-07-26	38.040	38.990	37.000	37.380	37.380	1,167,997
2024-07-25	39.900	40.700	38.500	38.780	38.780	2,621,058
2024-07-24	38.300	39.790	37.890	39.560	39.560	2,993,802
2024-07-23	37.260	38.490	37.260	37.890	37.890	1,080,758
2024-07-22	38.010	38.890	36.690	36.980	36.980	1,456,928
2024-07-19	40.000	40.620	37.400	38.070	38.070	2,208,418
2024-07-18	40.800	41.230	39.010	39.560	39.560	4,138,975
2024-07-15	41.200	42.480	40.100	40.340	40.340	3,593,005
2024-07-12	39.200	41.400	36.020	40.650	40.650	4,097,949
2024-07-11	41.700	42.300	37.810	38.960	38.960	3,214,151
2024-07-10	41.230	43.390	40.800	41.750	41.750	7,330,711
2024-07-09	36.750	39.990	36.750	39.990	39.990	10,534,520
2024-07-08	35.720	36.690	35.290	36.520	36.520	2,154,016
2024-07-05	35.350	36.210	35.000	35.380	35.380	2,194,863
2024-07-04	35.270	35.900	34.760	35.010	35.010	1,254,948
2024-07-03	35.280	36.300	35.280	35.500	35.500	2,720,139
2024-07-02	35.250	35.550	34.300	35.160	35.160	3,727,701
2024-07-01	35.970	36.150	34.600	34.850	34.850	1,424,178
2024-06-28	35.500	37.440	35.010	35.660	35.660	6,002,350
2024-06-27	35.000	35.900	34.750	35.700	35.700	1,288,430
2024-06-26	35.700	36.650	34.600	35.100	35.100	2,317,270
2024-06-25	35.000	35.980	34.350	35.690	35.690	1,173,170
2024-06-24	35.450	35.700	34.720	35.090	35.090	870,782
2024-06-21	35.880	36.550	35.010	35.390	35.390	3,569,656
2024-06-20	35.490	36.800	34.600	35.570	35.570	5,255,319
2024-06-14	32.000	34.120	31.800	34.120	34.120	2,624,855
2024-06-13	29.200	31.450	29.000	31.450	31.450	3,131,275
2024-06-12	28.900	29.750	28.000	28.990	28.990	1,659,082
2024-06-11	32.500	32.500	28.880	28.930	28.930	2,136,211
2024-06-10	31.330	32.550	31.000	31.560	31.560	1,361,409
2024-06-07	31.900	32.190	29.710	31.420	31.420	4,032,978
2024-06-06	34.750	35.000	31.940	32.200	32.200	3,176,934
2024-06-05	33.990	35.600	33.400	34.720	34.720	4,859,267
2024-06-04	35.510	35.750	33.300	34.080	34.080	4,122,991
2024-06-03	36.240	37.000	35.300	35.610	35.610	1,608,276
2024-05-31	34.690	36.650	34.550	36.240	36.240	2,316,301
2024-05-30	34.600	35.390	33.200	34.660	34.660	2,500,492
2024-05-29	37.230	37.500	34.560	34.920	34.920	1,930,877
2024-05-27	36.000	38.210	35.550	37.570	37.570	4,498,023
2024-05-24	34.700	36.700	34.700	36.210	36.210	2,331,717
2024-05-23	35.440	35.500	34.500	34.790	34.790	2,246,119
2024-05-22	36.490	37.900	34.520	35.310	35.310	4,063,695

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-20	2.0000 PKR
2022-02-28	1.8000 PKR
2021-10-15	2.4000 PKR
2021-03-05	2.0000 PKR
2020-10-15	0.9000 PKR
2019-09-17	0.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.