Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	40.950	41.400	40.770	40.920	38.819	239,500
2022-09-08	41.200	41.600	40.700	40.770	38.677	137,000
2022-09-07	41.390	41.700	40.580	40.730	38.639	193,000
2022-09-06	40.500	41.390	40.500	40.910	38.810	208,000
2022-09-05	42.490	42.700	40.550	40.830	38.734	458,500
2022-09-02	40.970	42.900	40.800	42.390	40.214	1,753,000
2022-09-01	40.750	41.200	40.000	40.840	38.744	272,000
2022-08-31	40.350	41.300	39.820	40.120	38.061	449,500
2022-08-30	41.600	41.600	40.000	40.200	38.136	232,500
2022-08-29	40.550	40.650	39.680	40.040	37.985	510,500
2022-08-26	41.400	41.680	40.650	40.890	38.791	123,500
2022-08-25	41.700	41.880	41.000	41.170	39.057	115,000
2022-08-24	42.290	42.300	41.600	41.700	39.559	131,500
2022-08-23	42.000	42.700	41.810	41.900	39.749	246,500
2022-08-22	42.000	43.000	41.250	41.440	39.313	659,000
2022-08-19	42.750	43.700	42.400	42.540	40.356	542,000
2022-08-18	42.520	43.700	42.390	42.710	40.518	651,500
2022-08-17	42.030	43.360	42.030	42.390	40.214	399,000
2022-08-16	44.000	44.050	42.400	42.510	40.328	733,000
2022-08-15	43.700	44.860	43.500	43.740	41.495	1,602,500
2022-08-12	41.880	43.300	41.700	43.020	40.812	1,359,500
2022-08-11	42.000	42.700	41.000	41.570	39.436	483,500
2022-08-10	42.300	43.200	41.720	42.090	39.929	1,607,500
2022-08-05	40.300	43.150	39.900	42.480	40.299	2,677,000
2022-08-04	39.940	40.690	39.010	40.140	38.079	726,000
2022-08-03	38.500	39.980	38.380	39.450	37.425	417,500
2022-08-02	37.000	38.800	36.370	38.380	36.410	116,000
2022-08-01	37.800	38.850	37.600	38.420	36.448	193,500
2022-07-29	37.300	38.000	37.250	37.800	35.860	196,000
2022-07-28	36.510	38.120	36.510	37.710	35.774	368,500
2022-07-27	36.400	36.770	36.010	36.610	34.731	63,000
2022-07-26	36.900	36.900	35.700	36.400	34.531	70,500
2022-07-25	36.420	36.500	35.600	36.200	34.342	63,000
2022-07-22	35.800	36.950	35.000	36.420	34.550	187,500
2022-07-21	37.500	37.700	35.550	35.710	33.877	446,000
2022-07-20	37.650	37.990	37.500	37.750	35.812	203,000
2022-07-19	39.230	39.250	37.770	37.870	35.926	230,000
2022-07-18	39.750	40.000	38.000	38.960	36.960	252,500
2022-07-15	40.000	41.000	39.910	40.000	37.947	604,500
2022-07-14	40.380	40.700	39.700	40.320	38.250	367,000
2022-07-13	39.250	40.000	39.100	39.700	37.662	209,000
2022-07-07	39.000	39.450	38.700	39.260	37.245	82,000
2022-07-06	38.750	39.410	38.510	38.970	36.970	46,500
2022-07-05	39.170	39.200	38.500	38.870	36.875	79,500
2022-07-04	39.860	39.860	39.030	39.160	37.150	111,500
2022-07-01	40.300	40.300	39.570	39.850	37.804	76,000
2022-06-30	40.840	40.850	39.110	39.650	37.615	253,000
2022-06-29	40.460	40.800	39.750	40.260	38.193	120,000
2022-06-28	40.390	41.100	40.100	40.370	38.298	328,000
2022-06-27	39.600	40.500	39.250	40.320	38.250	397,000
2022-06-24	41.400	41.500	37.990	39.030	37.026	713,000
2022-06-23	40.470	42.300	40.160	41.060	38.952	895,500
2022-06-22	40.750	41.150	40.070	40.160	38.098	405,500
2022-06-21	39.400	40.400	39.150	40.210	38.146	311,500
2022-06-20	39.990	40.570	39.100	39.240	37.226	269,500
2022-06-17	38.710	40.700	38.710	39.620	37.586	494,500
2022-06-16	38.610	39.800	38.500	39.100	37.093	366,000
2022-06-15	38.520	39.750	38.500	38.730	36.742	168,000
2022-06-14	38.000	38.750	37.600	38.540	36.562	155,500
2022-06-13	38.960	39.000	37.800	37.980	36.030	222,000

← NewerPage 18 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.