Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	30.200	30.600	29.470	29.660	29.660	1,478,500
2023-11-22	29.910	30.700	29.900	29.970	29.970	2,036,000
2023-11-21	29.500	30.620	29.500	29.870	29.870	2,751,000
2023-11-20	28.990	29.900	28.400	29.170	29.170	2,261,500
2023-11-17	28.840	29.940	28.500	28.950	28.950	2,832,500
2023-11-16	28.500	29.410	28.310	28.850	28.850	3,888,500
2023-11-15	27.750	28.400	27.400	28.170	28.170	1,770,000
2023-11-14	27.390	28.430	27.000	27.650	27.650	3,951,500
2023-11-13	25.500	27.050	25.330	27.050	27.050	3,805,000
2023-11-10	24.930	25.400	24.500	25.160	25.160	642,500
2023-11-08	24.620	25.150	24.500	24.620	24.620	513,500
2023-11-07	26.700	26.900	24.610	24.780	24.780	3,962,500
2023-11-06	25.450	27.000	25.110	26.600	26.600	1,538,500
2023-11-03	25.400	25.490	24.520	25.230	25.230	667,500
2023-11-02	24.600	26.170	23.960	25.180	25.180	2,889,000
2023-11-01	24.590	24.700	24.250	24.340	24.340	247,500
2023-10-31	24.000	24.700	23.900	24.120	24.120	409,500
2023-10-30	24.630	24.700	23.810	24.020	24.020	500,000
2023-10-27	25.650	25.750	24.820	24.970	24.970	265,000
2023-10-26	26.100	26.400	25.500	25.660	25.660	333,500
2023-10-25	26.370	27.000	26.060	26.230	26.230	1,111,500
2023-10-24	25.650	26.340	25.400	26.240	26.240	1,025,000
2023-10-23	25.400	26.250	24.910	25.320	25.320	893,500
2023-10-20	25.560	25.750	24.770	24.970	24.970	516,500
2023-10-19	25.000	25.800	24.700	25.420	25.420	768,500
2023-10-18	25.450	25.450	24.760	24.960	24.960	140,000
2023-10-17	26.160	26.300	25.100	25.230	25.230	823,000
2023-10-16	24.990	25.500	24.310	25.220	25.220	806,000
2023-10-13	23.530	24.710	23.530	24.200	24.200	619,000
2023-10-12	24.250	24.750	23.900	24.010	24.010	625,000
2023-10-11	23.170	24.640	23.150	24.110	24.110	1,622,000
2023-10-10	23.260	23.460	22.900	23.100	23.100	331,500
2023-10-09	22.450	23.700	22.170	23.310	23.310	703,500
2023-10-06	22.390	22.530	22.020	22.480	22.480	128,500
2023-10-05	21.830	22.650	21.660	22.130	22.130	460,000
2023-10-04	21.790	21.940	21.630	21.670	21.670	60,500
2023-10-03	21.500	21.800	21.350	21.670	21.670	75,000
2023-10-02	22.010	22.300	21.530	21.700	21.700	310,000
2023-09-28	22.210	22.250	21.760	21.880	21.880	301,000
2023-09-27	22.500	22.500	22.230	22.240	22.240	107,000
2023-09-26	22.150	22.440	22.150	22.220	22.220	89,500
2023-09-25	22.110	22.760	22.110	22.180	22.180	642,500
2023-09-22	23.900	24.350	23.700	23.900	23.900	120,500
2023-09-21	23.580	24.400	23.420	23.980	23.980	80,000
2023-09-20	23.500	23.950	23.380	23.580	23.580	84,500
2023-09-19	24.000	24.200	23.600	23.670	23.670	61,500
2023-09-18	23.980	24.250	23.860	23.910	23.910	89,500
2023-09-15	23.970	24.000	23.520	23.880	23.880	176,500
2023-09-14	23.500	23.980	23.360	23.510	23.510	53,500
2023-09-13	23.000	23.670	22.800	23.460	23.460	145,000
2023-09-12	23.000	23.050	22.800	22.840	22.840	56,500
2023-09-11	23.500	23.500	22.850	22.990	22.990	133,000
2023-09-08	23.370	23.680	23.100	23.130	23.130	64,500
2023-09-07	23.500	24.110	23.140	23.530	23.530	145,500
2023-09-06	23.400	23.620	22.700	23.290	23.290	99,500
2023-09-05	23.420	23.510	22.750	22.790	22.790	43,000
2023-09-04	22.410	23.490	22.410	23.250	23.250	77,500
2023-09-01	22.050	22.830	22.010	22.640	22.640	117,500
2023-08-31	23.000	23.000	22.100	22.210	22.210	224,500
2023-08-30	22.850	23.790	22.850	22.990	22.990	464,000

← NewerPage 13 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.