Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	22.530	22.840	22.500	22.630	22.630	82,000
2023-02-24	23.000	23.440	23.000	23.030	23.030	43,000
2023-02-23	23.000	23.300	22.900	23.070	23.070	52,500
2023-02-22	22.930	23.300	22.930	23.150	23.150	72,500
2023-02-21	23.020	23.280	22.900	22.970	22.970	125,000
2023-02-20	23.750	24.240	22.850	22.960	22.960	248,500
2023-02-17	24.250	24.800	24.000	24.180	24.180	88,500
2023-02-16	25.000	25.180	24.400	24.830	24.830	103,500
2023-02-15	24.790	24.990	24.400	24.910	24.910	96,500
2023-02-14	25.380	25.380	24.710	24.800	24.800	45,500
2023-02-13	25.150	25.740	24.960	25.170	25.170	184,000
2023-02-10	25.020	26.890	25.020	25.260	25.260	268,500
2023-02-09	24.740	26.320	24.650	25.880	25.880	695,000
2023-02-08	24.690	24.760	24.220	24.490	24.490	123,500
2023-02-07	24.050	24.940	24.050	24.450	24.450	212,500
2023-02-06	23.640	24.840	23.550	24.120	24.120	564,500
2023-02-03	23.650	23.980	23.510	23.660	23.660	22,000
2023-02-02	23.690	24.000	23.660	23.700	23.700	25,500
2023-02-01	23.640	24.260	23.500	23.690	23.690	95,000
2023-01-31	23.520	24.000	23.210	23.690	23.690	107,000
2023-01-30	23.850	24.500	23.400	23.470	23.470	166,000
2023-01-27	25.000	25.000	23.900	23.990	23.990	62,500
2023-01-26	23.440	24.880	23.010	24.880	24.880	529,500
2023-01-25	23.030	23.800	23.020	23.150	23.150	71,500
2023-01-24	22.650	23.490	22.650	23.030	23.030	72,000
2023-01-23	22.900	22.900	22.350	22.510	22.510	24,000
2023-01-20	23.230	23.250	21.770	23.000	23.000	52,500
2023-01-19	23.750	23.900	23.300	23.400	23.400	43,000
2023-01-18	23.000	23.400	22.850	23.210	23.210	52,000
2023-01-17	24.100	24.550	22.550	22.850	22.850	133,000
2023-01-16	24.990	24.990	24.060	24.310	24.310	94,500
2023-01-13	25.000	25.000	24.700	24.850	24.850	41,000
2023-01-12	25.490	25.980	25.220	25.360	25.360	65,500
2023-01-11	25.300	25.500	25.090	25.120	25.120	29,000
2023-01-10	25.410	26.350	25.300	25.530	25.530	278,500
2023-01-09	26.480	26.480	25.010	25.110	25.110	106,000
2023-01-06	25.540	26.240	25.540	26.110	26.110	141,000
2023-01-05	25.950	25.970	25.510	25.540	25.540	38,000
2023-01-04	26.350	26.430	25.570	25.740	25.740	54,500
2023-01-03	27.000	27.280	26.000	26.090	26.090	190,000
2023-01-02	26.000	27.810	26.000	27.090	27.090	361,000
2022-12-30	25.180	26.150	24.700	25.870	25.870	117,000
2022-12-29	24.150	24.990	24.150	24.830	24.830	29,500
2022-12-28	25.200	25.350	24.010	24.310	24.310	47,000
2022-12-27	25.700	26.350	25.130	25.500	25.500	154,500
2022-12-26	24.950	25.770	24.250	25.560	25.560	291,000
2022-12-23	23.570	24.150	23.500	23.980	23.980	66,000
2022-12-22	24.000	24.740	23.500	24.140	24.140	96,000
2022-12-21	24.500	24.500	23.650	23.690	23.690	55,000
2022-12-20	25.100	25.100	23.600	23.780	23.780	102,000
2022-12-19	26.650	26.650	25.010	25.090	25.090	133,500
2022-12-16	27.310	27.350	26.500	26.900	26.900	21,500
2022-12-15	28.000	28.000	27.100	27.330	27.330	61,000
2022-12-14	28.000	28.200	27.950	28.000	28.000	26,500
2022-12-13	28.500	28.650	28.050	28.150	28.150	64,500
2022-12-12	28.570	28.850	28.520	28.640	28.640	22,000
2022-12-09	29.520	29.990	27.750	28.560	28.560	139,500
2022-12-08	30.000	30.000	29.330	29.380	29.380	64,000
2022-12-07	29.600	30.700	29.600	29.880	29.880	115,000
2022-12-06	29.680	30.000	29.510	29.980	29.980	39,500

← NewerPage 16 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.