Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	22.420	22.950	22.300	22.560	22.560	174,000
2023-05-29	22.450	22.980	22.200	22.430	22.430	160,000
2023-05-26	22.840	22.840	22.450	22.500	22.500	212,000
2023-05-25	23.350	23.400	22.700	22.760	22.760	115,000
2023-05-24	22.510	23.900	22.500	23.040	23.040	819,500
2023-05-23	22.500	22.680	22.400	22.560	22.560	60,000
2023-05-22	22.560	22.770	22.400	22.490	22.490	142,500
2023-05-19	22.250	22.680	22.250	22.500	22.500	52,500
2023-05-18	22.750	22.750	21.900	22.090	22.090	331,000
2023-05-17	23.100	23.100	22.580	22.670	22.670	296,500
2023-05-16	22.890	23.090	22.430	22.580	22.580	630,000
2023-05-15	22.050	22.580	22.010	22.460	22.460	83,500
2023-05-12	22.080	22.500	21.900	22.330	22.330	190,500
2023-05-11	22.500	22.500	21.950	22.080	22.080	69,000
2023-05-10	22.500	22.500	21.900	22.290	22.290	64,000
2023-05-09	22.700	22.700	22.110	22.250	22.250	153,000
2023-05-08	23.200	23.230	22.490	22.580	22.580	215,500
2023-05-05	23.280	23.650	22.900	23.260	23.260	491,000
2023-05-04	23.310	23.840	23.150	23.200	23.200	546,500
2023-05-03	23.000	23.980	23.000	23.230	23.230	1,010,000
2023-05-02	23.140	23.140	22.810	22.960	22.960	80,500
2023-04-28	22.810	23.150	22.800	22.950	22.950	147,500
2023-04-27	22.770	23.400	22.770	22.980	22.980	244,500
2023-04-26	22.910	23.640	22.900	22.970	22.970	235,500
2023-04-20	23.400	23.400	22.650	23.130	23.130	219,000
2023-04-19	23.400	23.580	23.250	23.480	23.480	39,500
2023-04-18	23.110	23.900	23.040	23.260	23.260	65,000
2023-04-17	24.090	24.090	23.410	23.510	23.510	96,000
2023-04-13	24.240	24.240	23.420	23.530	23.530	122,500
2023-04-12	23.850	23.850	23.600	23.760	23.760	47,000
2023-04-11	23.800	23.800	23.320	23.730	23.730	29,500
2023-04-10	23.500	23.590	23.390	23.460	23.460	30,500
2023-04-07	24.300	24.300	23.600	23.670	23.670	109,500
2023-04-06	23.150	24.250	23.150	24.090	24.090	336,000
2023-04-05	23.900	23.900	23.310	23.440	23.440	141,500
2023-04-04	23.510	23.510	23.000	23.270	23.270	89,500
2023-04-03	23.680	23.800	23.350	23.560	23.560	120,000
2023-03-31	23.220	23.750	23.210	23.610	23.610	155,000
2023-03-30	23.220	23.580	23.110	23.220	23.220	127,000
2023-03-29	23.950	24.190	23.150	23.340	23.340	282,000
2023-03-28	25.500	25.800	23.710	23.910	23.910	1,070,000
2023-03-27	25.010	25.790	24.750	25.190	25.190	761,000
2023-03-24	25.700	25.700	24.100	25.010	25.010	908,000
2023-03-22	25.380	25.550	23.860	24.230	24.230	1,769,500
2023-03-21	28.480	28.480	25.200	25.590	25.590	3,016,000
2023-03-20	25.550	26.810	25.400	26.810	26.810	1,968,500
2023-03-17	23.010	24.940	23.010	24.940	24.940	4,190,500
2023-03-16	23.000	23.740	23.000	23.200	23.200	382,500
2023-03-15	22.750	23.410	22.600	22.870	22.870	358,000
2023-03-14	23.010	23.300	22.700	22.730	22.730	236,000
2023-03-13	23.020	23.750	23.020	23.140	23.140	97,500
2023-03-10	22.900	24.230	22.750	23.200	23.200	565,000
2023-03-09	22.400	23.260	22.400	22.800	22.800	714,500
2023-03-08	22.570	22.830	22.120	22.190	22.190	40,500
2023-03-07	22.850	22.850	22.300	22.540	22.540	44,000
2023-03-06	22.480	23.480	22.300	22.390	22.390	250,500
2023-03-03	21.120	22.660	21.050	22.250	22.250	88,500
2023-03-02	22.190	22.330	21.420	21.480	21.480	58,000
2023-03-01	21.810	22.390	21.200	21.850	21.850	158,000
2023-02-28	22.500	22.500	22.070	22.120	22.120	42,000

← NewerPage 15 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.