Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	35.690	37.700	34.200	36.870	36.870	4,023,976
2024-05-20	37.000	38.350	34.360	35.540	35.540	3,711,765
2024-05-17	35.200	37.290	34.500	37.140	37.140	6,000,376
2024-05-16	33.770	35.350	32.560	34.690	34.690	2,956,702
2024-05-15	34.150	35.490	33.550	34.010	34.010	7,903,654
2024-05-14	32.480	33.030	29.690	33.010	33.010	8,387,124
2024-05-13	29.000	30.730	29.000	30.730	30.730	2,390,966
2024-05-10	27.700	29.240	27.500	28.590	28.590	4,939,500
2024-05-09	27.100	28.100	26.650	27.450	27.450	3,804,000
2024-05-08	26.870	27.700	26.300	26.500	26.500	2,438,500
2024-05-07	25.690	27.480	25.450	26.510	26.510	4,258,000
2024-05-06	25.100	25.980	25.000	25.640	25.640	1,578,500
2024-05-03	25.230	25.510	24.600	24.780	24.780	1,274,500
2024-05-02	26.310	26.460	24.660	25.020	25.020	1,877,500
2024-04-30	24.660	25.860	24.660	25.860	25.860	3,656,500
2024-04-29	24.780	24.780	24.000	24.060	24.060	347,500
2024-04-26	24.850	24.850	24.450	24.490	24.490	176,500
2024-04-25	25.200	25.400	24.600	24.770	24.770	947,000
2024-04-24	24.150	25.440	24.020	24.930	24.930	1,365,500
2024-04-23	24.420	24.740	24.000	24.070	24.070	463,000
2024-04-22	24.100	24.900	24.050	24.500	24.500	1,163,500
2024-04-19	23.670	24.000	23.300	23.870	23.870	438,500
2024-04-18	23.600	23.600	23.320	23.460	23.460	73,000
2024-04-17	23.500	23.600	23.200	23.320	23.320	108,500
2024-04-16	23.870	24.050	23.300	23.500	23.500	297,500
2024-04-15	23.480	23.800	23.250	23.620	23.620	160,000
2024-04-09	23.800	23.800	23.400	23.430	23.430	126,000
2024-04-08	23.260	23.640	23.260	23.550	23.550	382,500
2024-04-04	23.380	23.900	23.010	23.300	23.300	327,500
2024-04-03	23.150	23.300	23.000	23.180	23.180	123,500
2024-04-02	22.710	23.140	22.710	23.000	23.000	169,000
2024-04-01	23.010	23.380	22.800	22.870	22.870	74,500
2024-03-29	23.270	23.400	22.800	22.920	22.920	106,000
2024-03-28	23.230	23.420	23.000	23.030	23.030	99,500
2024-03-27	22.910	23.200	22.910	22.970	22.970	78,000
2024-03-26	23.630	23.630	22.960	23.060	23.060	131,000
2024-03-25	22.940	23.300	22.940	23.290	23.290	25,000
2024-03-22	22.800	23.000	22.800	22.940	22.940	59,500
2024-03-21	23.200	23.300	22.820	23.050	23.050	212,500
2024-03-20	23.750	23.750	23.010	23.130	23.130	293,500
2024-03-19	23.750	23.890	23.450	23.490	23.490	246,000
2024-03-18	25.900	26.250	23.500	23.820	23.820	2,030,500
2024-03-15	24.500	25.980	24.120	25.030	25.030	1,391,000
2024-03-14	23.970	24.850	23.970	24.270	24.270	498,500
2024-03-13	24.520	24.700	23.650	23.730	23.730	180,500
2024-03-12	24.950	25.890	24.100	24.900	24.900	1,050,000
2024-03-11	23.480	24.990	23.400	24.910	24.910	2,421,000
2024-03-08	23.000	23.500	22.700	23.250	23.250	289,000
2024-03-07	23.000	23.000	22.700	22.770	22.770	81,500
2024-03-06	23.000	23.280	22.770	22.890	22.890	263,000
2024-03-05	23.600	23.600	22.810	22.890	22.890	286,000
2024-03-04	23.730	23.730	23.260	23.340	23.340	123,000
2024-03-01	23.270	23.600	23.010	23.260	23.260	400,500
2024-02-29	23.210	24.100	23.200	23.700	23.700	614,000
2024-02-28	23.250	24.290	23.000	23.410	23.410	346,500
2024-02-27	23.910	23.910	23.250	23.300	23.300	117,000
2024-02-26	23.620	24.400	23.620	23.940	23.940	179,000
2024-02-23	23.900	24.250	23.610	24.080	24.080	134,500
2024-02-22	23.930	24.100	23.700	23.900	23.900	110,000
2024-02-21	23.850	24.140	23.450	24.060	24.060	180,000

← NewerPage 11 of 21 · 1,245 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.