Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	31.200	31.200	29.600	29.710	29.710	114,500
2022-12-02	32.000	32.010	31.000	31.080	31.080	141,000
2022-12-01	32.390	32.490	31.750	32.000	32.000	33,500
2022-11-30	31.880	32.850	31.650	31.860	31.860	35,500
2022-11-29	31.540	31.800	31.450	31.760	31.760	62,000
2022-11-28	32.480	32.480	31.200	31.540	31.540	88,500
2022-11-25	32.980	33.000	32.460	32.500	32.500	50,500
2022-11-24	32.880	32.880	32.500	32.510	32.510	12,500
2022-11-23	33.000	33.000	32.400	32.620	32.620	41,500
2022-11-22	32.630	32.960	32.630	32.910	32.910	47,000
2022-11-21	32.160	32.960	32.160	32.490	32.490	29,000
2022-11-18	33.250	33.280	32.250	32.490	32.490	119,500
2022-11-17	33.210	33.790	32.760	32.990	32.990	94,000
2022-11-16	33.000	33.380	33.000	33.210	33.210	38,500
2022-11-15	34.050	34.050	32.810	33.070	33.070	90,000
2022-11-14	33.260	33.480	33.210	33.300	33.300	49,000
2022-11-11	33.200	33.750	33.200	33.620	33.620	154,000
2022-11-10	33.220	33.700	33.200	33.450	33.450	405,000
2022-11-08	32.960	33.490	32.750	33.100	33.100	149,000
2022-11-07	33.000	33.500	32.600	32.950	32.950	126,500
2022-11-04	32.770	33.100	32.400	32.720	32.720	108,000
2022-11-03	33.700	33.890	33.110	33.450	33.450	130,000
2022-11-02	34.480	34.480	32.990	33.220	33.220	269,000
2022-11-01	31.150	33.510	31.150	33.510	33.510	517,000
2022-10-31	32.010	32.160	31.050	31.180	31.180	221,000
2022-10-28	35.500	35.500	32.920	32.920	32.920	225,000
2022-10-27	35.320	36.000	34.900	35.580	35.580	157,000
2022-10-26	36.030	36.200	35.000	35.260	35.260	96,500
2022-10-25	36.990	37.020	36.260	36.500	36.500	83,500
2022-10-24	37.150	37.750	36.930	36.990	36.990	62,000
2022-10-21	37.330	38.400	36.230	36.730	36.730	262,000
2022-10-20	37.290	38.990	36.960	37.460	37.460	196,500
2022-10-19	38.680	39.140	38.680	38.960	36.960	134,000
2022-10-18	39.300	39.390	38.650	38.680	36.694	60,000
2022-10-17	39.100	39.300	38.820	38.960	36.960	30,500
2022-10-14	39.500	39.680	39.010	39.110	37.102	51,500
2022-10-13	39.790	39.800	39.210	39.400	37.377	45,000
2022-10-12	40.150	40.150	39.400	39.540	37.510	92,500
2022-10-11	39.120	40.100	39.120	39.660	37.624	201,500
2022-10-10	39.420	39.690	39.100	39.420	37.396	96,500
2022-10-07	39.300	39.300	38.300	39.000	36.998	129,500
2022-10-06	38.990	39.400	38.610	39.360	37.340	95,500
2022-10-05	39.870	40.250	38.750	38.880	36.884	100,000
2022-10-04	39.050	39.390	38.210	38.820	36.827	119,500
2022-10-03	39.250	39.500	38.990	39.060	37.055	125,000
2022-09-30	39.200	39.900	38.700	39.440	37.415	232,000
2022-09-29	39.520	39.700	39.050	39.200	37.188	152,000
2022-09-28	40.200	40.500	39.000	39.800	37.757	570,500
2022-09-27	40.680	40.950	39.800	40.130	38.070	212,000
2022-09-26	38.200	40.500	38.200	40.260	38.193	772,500
2022-09-23	40.380	40.900	39.750	40.020	37.966	401,000
2022-09-22	39.950	39.980	38.820	39.820	37.776	107,000
2022-09-21	40.400	40.510	39.660	39.950	37.899	85,500
2022-09-20	40.700	40.900	40.200	40.290	38.222	116,500
2022-09-19	41.400	41.750	40.650	40.790	38.696	223,000
2022-09-16	40.640	41.720	40.350	41.300	39.180	357,500
2022-09-15	41.000	41.680	40.250	40.660	38.573	217,500
2022-09-14	40.650	41.500	40.650	41.010	38.905	203,000
2022-09-13	40.620	41.470	40.610	41.110	39.000	187,000
2022-09-12	40.600	41.010	40.600	40.760	38.668	122,500

← NewerPage 17 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.