Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	23.000	23.780	23.000	23.210	23.210	125,500
2024-02-19	22.090	23.100	22.000	22.960	22.960	91,000
2024-02-16	23.620	23.620	22.100	22.490	22.490	336,000
2024-02-15	23.500	24.150	22.750	23.740	23.740	325,000
2024-02-14	23.900	24.000	23.300	23.470	23.470	262,000
2024-02-13	23.070	23.880	22.400	23.180	23.180	178,500
2024-02-12	23.880	24.100	22.900	23.070	23.070	137,000
2024-02-09	24.480	24.660	23.900	24.260	24.260	91,500
2024-02-07	24.750	25.400	24.750	24.920	24.920	251,500
2024-02-06	24.080	24.640	24.010	24.520	24.520	200,500
2024-02-02	24.000	24.350	23.750	24.140	24.140	49,500
2024-02-01	24.110	24.110	23.810	23.970	23.970	55,500
2024-01-31	24.050	24.390	24.020	24.080	24.080	100,000
2024-01-30	24.810	25.100	23.950	24.000	24.000	257,000
2024-01-29	25.260	25.480	24.720	24.810	24.810	167,500
2024-01-26	25.300	25.650	25.260	25.400	25.400	77,500
2024-01-25	26.280	26.440	25.350	25.480	25.480	333,000
2024-01-24	26.110	26.850	26.000	26.140	26.140	383,000
2024-01-23	26.210	26.530	25.900	26.180	26.180	357,500
2024-01-22	26.150	26.450	25.520	26.190	26.190	194,000
2024-01-19	26.230	26.230	25.610	25.810	25.810	104,000
2024-01-18	26.150	26.150	25.510	25.760	25.760	111,000
2024-01-17	26.550	26.690	26.100	26.500	26.500	177,000
2024-01-16	26.000	26.550	25.710	26.470	26.470	202,000
2024-01-15	26.010	26.780	25.910	26.050	26.050	230,000
2024-01-12	26.700	27.000	26.110	26.260	26.260	417,000
2024-01-11	27.390	27.600	26.000	26.560	26.560	1,336,500
2024-01-10	27.080	27.790	27.020	27.150	27.150	174,500
2024-01-09	28.500	28.500	27.030	27.240	27.240	1,019,500
2024-01-08	28.500	28.500	26.760	26.890	26.890	560,500
2024-01-05	29.500	29.510	28.000	28.190	28.190	1,347,500
2024-01-04	29.470	29.750	28.400	29.290	29.290	1,175,000
2024-01-03	30.590	30.590	28.510	29.170	29.170	3,028,500
2024-01-02	27.990	29.540	27.990	29.540	29.540	2,020,500
2024-01-01	26.500	27.700	26.500	27.480	27.480	701,000
2023-12-29	25.650	26.550	25.600	26.190	26.190	265,000
2023-12-28	25.750	26.960	25.750	26.000	26.000	432,000
2023-12-27	25.490	25.850	24.800	25.690	25.690	451,000
2023-12-26	26.120	26.250	24.850	24.920	24.920	383,000
2023-12-22	27.200	27.800	26.410	26.870	26.870	228,500
2023-12-21	26.150	27.700	25.500	27.050	27.050	437,000
2023-12-20	27.720	27.990	25.780	26.340	26.340	1,091,000
2023-12-19	29.320	29.800	27.790	27.870	27.870	914,000
2023-12-18	30.490	30.870	29.650	30.040	30.040	714,000
2023-12-15	30.390	31.280	29.910	30.140	30.140	1,248,500
2023-12-14	29.510	30.300	29.100	29.940	29.940	728,000
2023-12-13	30.400	31.750	29.350	29.740	29.740	3,256,000
2023-12-12	30.390	30.420	30.000	30.110	30.110	552,500
2023-12-11	30.980	30.980	29.810	30.060	30.060	1,287,000
2023-12-08	30.900	31.480	30.570	30.730	30.730	1,424,000
2023-12-07	29.550	31.300	29.500	30.750	30.750	5,276,500
2023-12-06	29.300	29.740	29.030	29.370	29.370	1,459,500
2023-12-05	29.250	29.390	28.750	29.120	29.120	1,204,500
2023-12-04	29.390	29.750	28.800	28.980	28.980	1,252,000
2023-12-01	27.900	29.000	27.800	28.720	28.720	357,000
2023-11-30	28.090	28.500	27.800	27.920	27.920	429,000
2023-11-29	28.900	29.400	28.250	28.340	28.340	810,000
2023-11-28	29.000	29.240	28.720	28.840	28.840	855,500
2023-11-27	28.610	29.300	28.510	28.850	28.850	759,500
2023-11-24	29.950	30.100	28.250	28.530	28.530	1,704,500

← NewerPage 12 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.