Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	23.950	23.950	22.910	23.120	23.120	254,500
2023-08-28	24.800	25.000	23.530	23.750	23.750	322,000
2023-08-25	25.250	25.550	24.700	24.780	24.780	277,500
2023-08-24	24.590	26.140	24.550	25.140	25.140	2,984,500
2023-08-23	24.500	24.740	24.200	24.320	24.320	467,500
2023-08-22	24.310	24.500	24.000	24.040	24.040	69,000
2023-08-21	25.000	25.000	24.000	24.180	24.180	191,000
2023-08-18	24.300	25.900	24.050	24.910	24.910	713,500
2023-08-17	24.250	24.600	24.200	24.460	24.460	314,000
2023-08-16	25.000	25.000	24.400	24.460	24.460	137,500
2023-08-15	25.250	25.400	24.750	24.990	24.990	171,000
2023-08-11	25.400	25.500	24.850	24.950	24.950	259,500
2023-08-10	25.700	25.700	24.510	24.930	24.930	229,000
2023-08-09	25.100	25.670	24.800	25.440	25.440	268,000
2023-08-08	26.100	26.250	24.700	25.080	25.080	264,500
2023-08-07	26.950	27.200	26.050	26.270	26.270	430,500
2023-08-04	26.620	27.300	26.400	26.650	26.650	387,000
2023-08-03	28.410	28.890	26.780	26.930	26.930	1,608,500
2023-08-02	27.350	28.900	27.350	28.250	28.250	2,175,000
2023-08-01	27.000	28.300	26.500	27.150	27.150	3,560,000
2023-07-31	26.150	27.100	26.150	26.480	26.480	1,342,000
2023-07-27	26.000	26.500	25.650	25.700	25.700	1,261,500
2023-07-26	25.000	26.480	24.760	25.790	25.790	2,826,000
2023-07-25	24.530	25.400	24.350	24.810	24.810	443,500
2023-07-24	24.610	25.000	24.210	24.390	24.390	175,500
2023-07-21	25.200	25.580	24.800	24.980	24.980	530,500
2023-07-20	24.100	25.250	24.100	25.040	25.040	752,500
2023-07-19	24.180	24.200	23.750	24.010	24.010	83,500
2023-07-18	24.260	24.300	23.750	23.860	23.860	218,000
2023-07-17	24.900	24.970	24.160	24.260	24.260	244,000
2023-07-14	25.750	25.800	24.210	24.520	24.520	970,000
2023-07-13	26.150	26.410	25.090	25.370	25.370	744,500
2023-07-12	26.110	26.500	25.500	25.760	25.760	654,500
2023-07-11	25.010	26.690	25.010	26.400	26.400	1,267,500
2023-07-10	24.310	25.500	23.920	25.420	25.420	1,544,000
2023-07-07	24.290	24.290	23.650	23.880	23.880	167,500
2023-07-06	24.460	24.600	23.600	24.170	24.170	1,006,000
2023-07-05	22.490	24.030	22.350	24.030	24.030	1,960,000
2023-07-04	23.000	23.000	22.110	22.350	22.350	695,000
2023-07-03	22.820	22.820	22.700	22.820	22.820	389,000
2023-06-27	21.020	21.470	20.810	21.230	21.230	656,000
2023-06-26	20.880	21.610	20.840	21.520	21.520	416,000
2023-06-23	20.310	20.350	20.050	20.100	20.100	100,500
2023-06-22	20.410	20.900	20.410	20.650	20.650	74,000
2023-06-21	21.870	21.870	20.100	20.500	20.500	162,500
2023-06-20	21.900	21.900	20.800	20.990	20.990	45,500
2023-06-19	21.750	21.850	20.910	21.150	21.150	181,500
2023-06-16	21.850	22.140	21.610	21.730	21.730	99,500
2023-06-15	22.220	22.250	21.610	21.780	21.780	100,000
2023-06-14	22.350	22.470	21.850	22.030	22.030	130,000
2023-06-13	22.320	22.900	22.310	22.500	22.500	112,000
2023-06-12	23.500	23.500	22.420	22.530	22.530	111,000
2023-06-09	22.940	23.000	22.700	22.730	22.730	131,000
2023-06-08	23.200	23.580	22.650	22.750	22.750	257,000
2023-06-07	23.250	23.850	23.100	23.360	23.360	635,500
2023-06-06	23.700	24.220	23.250	23.430	23.430	1,532,500
2023-06-05	22.460	23.470	22.400	23.470	23.470	1,150,000
2023-06-02	22.350	22.350	21.800	21.830	21.830	81,000
2023-06-01	22.480	22.480	21.870	22.130	22.130	201,000
2023-05-31	22.360	22.650	22.110	22.210	22.210	134,500

← NewerPage 14 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.