Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	39.300	39.550	38.300	39.340	37.321	417,500
2022-06-09	38.080	39.400	37.910	38.950	36.951	1,349,500
2022-06-08	37.890	38.400	37.810	38.080	36.125	117,000
2022-06-07	38.500	39.200	37.810	37.880	35.935	220,500
2022-06-06	38.000	38.750	37.260	38.110	36.154	194,000
2022-06-03	39.060	39.100	37.600	37.760	35.822	166,000
2022-06-02	39.950	39.950	38.570	38.830	36.837	277,500
2022-06-01	40.160	41.000	39.560	39.920	37.871	344,500
2022-05-31	41.480	41.490	39.850	40.110	38.051	364,500
2022-05-30	40.690	42.900	40.600	41.040	38.933	1,834,500
2022-05-27	40.490	41.440	40.000	40.360	38.288	897,000
2022-05-26	38.200	39.350	37.710	39.130	37.121	854,000
2022-05-25	37.510	38.990	37.020	38.130	36.173	257,000
2022-05-24	38.650	39.450	37.530	37.640	35.708	159,000
2022-05-23	39.350	39.350	38.580	38.650	36.666	148,500
2022-05-20	39.450	40.250	38.600	39.750	37.709	298,000
2022-05-19	38.970	41.500	38.900	39.100	37.093	457,000
2022-05-18	37.550	39.440	37.000	38.970	36.970	214,000
2022-05-17	37.500	38.980	37.500	38.100	36.144	97,000
2022-05-16	37.300	38.500	37.000	37.340	35.423	250,000
2022-05-13	38.300	39.490	38.000	38.740	36.751	126,000
2022-05-12	37.500	38.690	37.010	38.310	36.343	124,000
2022-05-11	38.990	39.150	37.170	37.640	35.708	259,500
2022-05-10	39.280	39.280	38.000	38.450	36.476	233,500
2022-05-09	41.220	41.220	38.680	38.810	36.818	375,500
2022-05-06	42.010	42.170	41.110	41.810	39.664	81,000
2022-04-28	42.500	42.990	42.000	42.560	40.375	115,500
2022-04-27	43.120	43.500	42.520	42.830	40.631	76,500
2022-04-26	44.880	44.880	43.000	43.120	40.906	166,500
2022-04-25	45.970	46.000	44.700	44.880	42.576	295,000
2022-04-22	44.150	45.000	43.800	44.660	42.367	87,000
2022-04-21	44.210	45.020	43.750	44.120	41.855	98,000
2022-04-20	46.470	46.470	44.810	45.150	42.832	202,000
2022-04-19	45.500	47.240	45.250	45.800	43.449	385,500
2022-04-18	47.000	47.950	45.250	45.550	43.212	404,500
2022-04-15	46.700	47.850	46.000	47.270	44.843	1,030,000
2022-04-14	44.060	45.990	44.000	45.650	43.307	520,000
2022-04-13	44.500	46.000	43.500	44.710	42.415	1,116,000
2022-04-12	43.550	44.600	42.700	44.380	42.102	637,500
2022-04-11	42.490	43.480	42.000	43.470	41.239	973,000
2022-04-08	39.650	40.750	39.650	40.450	38.374	164,000
2022-04-07	40.990	40.990	39.910	40.190	38.127	114,500
2022-04-06	40.300	40.950	40.300	40.570	38.487	48,500
2022-04-05	40.140	40.890	40.140	40.280	38.212	99,500
2022-04-04	40.650	40.780	39.700	39.970	37.918	379,000
2022-04-01	42.000	43.500	41.850	42.310	40.138	542,500
2022-03-31	41.350	42.550	41.350	42.360	40.186	485,000
2022-03-30	40.150	42.990	39.610	41.350	39.227	516,000
2022-03-29	40.620	41.650	40.600	40.970	38.867	264,500
2022-03-28	39.790	40.600	39.070	40.390	38.317	177,500
2022-03-25	39.510	40.250	39.500	39.590	37.558	99,500
2022-03-24	38.250	40.250	38.150	39.970	37.918	175,000
2022-03-22	38.500	39.000	38.400	38.500	36.524	77,500
2022-03-21	38.000	38.500	38.000	38.430	36.457	92,500
2022-03-18	39.800	39.800	37.970	38.020	36.068	420,500
2022-03-17	41.000	41.200	40.060	40.200	38.136	67,500
2022-03-16	40.800	41.370	40.500	40.800	38.706	192,000
2022-03-15	39.500	40.500	39.300	40.350	38.279	291,500
2022-03-14	39.500	40.460	39.000	39.190	37.178	217,000
2022-03-11	40.010	40.980	39.520	40.030	37.975	193,500

← NewerPage 19 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.