Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.520	40.000	38.530	39.230	39.230	124,184
2026-07-23	40.130	40.400	39.550	39.790	39.790	96,359
2026-07-22	40.980	40.980	40.000	40.130	40.130	59,072
2026-07-21	41.050	41.700	40.650	40.840	40.840	108,275
2026-07-20	39.540	41.150	39.510	41.020	41.020	222,630
2026-07-17	40.990	40.990	39.670	40.010	40.010	205,155
2026-07-16	40.620	41.790	40.620	40.930	40.930	441,259
2026-07-15	39.950	41.400	39.950	40.610	40.610	530,684
2026-07-14	42.100	42.500	39.450	39.680	39.680	1,428,653
2026-07-13	46.000	46.000	43.070	43.540	43.540	664,613
2026-07-10	48.010	48.210	45.620	45.920	45.920	1,180,491
2026-07-09	44.610	48.390	44.500	47.550	47.550	5,916,637
2026-07-08	45.120	47.800	44.100	45.210	45.210	1,993,527
2026-07-07	46.940	46.980	45.400	45.580	45.580	396,909
2026-07-06	44.940	46.900	44.310	46.480	46.480	1,039,059
2026-07-03	44.500	44.840	44.000	44.290	44.290	234,414
2026-07-02	44.740	45.480	44.050	44.190	44.190	99,833
2026-07-01	44.200	45.480	44.200	44.750	44.750	157,847
2026-06-30	43.750	44.700	43.750	44.080	44.080	273,132
2026-06-29	44.900	44.900	43.220	43.430	43.430	104,875
2026-06-24	44.480	44.480	43.340	44.020	44.020	199,846
2026-06-23	44.480	44.750	43.850	44.000	44.000	61,972
2026-06-22	45.100	45.340	44.410	44.500	44.500	75,252
2026-06-19	45.400	45.900	43.550	44.350	44.350	269,442
2026-06-18	44.840	45.980	44.500	45.460	45.460	550,854
2026-06-17	45.800	46.450	44.300	44.630	44.630	471,076
2026-06-16	44.400	46.690	44.200	45.630	45.630	769,548
2026-06-15	44.120	44.300	43.020	44.110	44.110	422,664
2026-06-12	44.500	44.970	43.200	43.310	43.310	457,068
2026-06-11	44.710	44.710	43.500	43.950	43.950	463,877
2026-06-10	42.700	47.310	42.560	44.710	44.710	3,789,348
2026-06-09	42.100	43.850	42.100	43.010	43.010	376,843
2026-06-08	41.530	42.980	41.520	41.950	41.950	161,229
2026-06-05	41.980	42.240	41.500	42.070	42.070	154,007
2026-06-04	41.280	41.880	41.280	41.530	41.530	124,706
2026-06-03	41.150	42.250	41.000	41.280	41.280	91,992
2026-06-02	42.790	42.790	40.520	41.880	41.880	42,322
2026-06-01	42.240	42.510	41.800	42.060	42.060	189,745
2026-05-29	42.000	42.750	40.110	42.210	42.210	111,820
2026-05-25	42.160	42.490	41.520	42.010	42.010	138,987
2026-05-22	42.600	43.000	41.000	41.350	41.350	411,337
2026-05-21	43.600	44.250	42.520	42.940	42.940	412,800
2026-05-20	40.310	45.180	40.030	43.050	43.050	941,946
2026-05-19	40.480	41.700	40.480	41.150	41.150	30,368
2026-05-18	41.750	41.750	40.050	40.110	40.110	81,429
2026-05-15	42.420	43.000	41.500	41.750	41.750	185,892
2026-05-14	43.200	43.700	42.000	42.090	42.090	148,901
2026-05-13	44.000	44.000	42.520	42.980	42.980	50,880
2026-05-12	44.300	44.690	42.760	42.950	42.950	176,328
2026-05-11	42.900	44.690	42.620	44.130	44.130	365,340
2026-05-08	44.300	44.850	42.560	43.840	43.840	160,929
2026-05-07	45.260	45.500	44.000	44.150	44.150	281,361
2026-05-06	44.910	45.980	44.000	44.900	44.900	528,190
2026-05-05	42.400	43.430	41.500	43.200	43.200	160,219
2026-05-04	43.000	44.400	42.400	42.800	42.800	280,653
2026-04-30	44.990	44.990	41.500	42.320	42.320	887,803
2026-04-29	48.320	50.200	45.360	45.790	45.790	647,749
2026-04-28	55.280	55.280	49.650	50.400	50.400	2,543,145
2026-04-27	51.000	51.740	49.500	50.250	50.250	166,273
2026-04-24	47.520	52.590	47.200	51.130	51.130	386,501

← NewerPage 2 of 21 · 1,244 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.