Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	40.560	41.500	40.500	41.080	38.971	203,500
2022-03-09	40.800	40.800	39.000	39.870	37.823	207,500
2022-03-08	40.500	40.950	40.000	40.060	38.004	216,500
2022-03-07	42.400	42.400	40.500	40.760	38.668	423,500
2022-03-04	43.150	43.850	42.600	42.730	40.537	230,000
2022-03-03	43.710	43.940	42.860	43.240	41.020	159,000
2022-03-02	44.250	44.910	43.000	43.690	41.447	343,500
2022-03-01	45.520	46.000	43.850	44.910	42.605	499,500
2022-02-28	42.810	44.500	42.750	44.350	42.073	277,500
2022-02-25	43.750	45.000	43.350	44.630	40.631	327,000
2022-02-24	45.300	45.300	43.080	43.110	39.248	989,000
2022-02-23	46.500	47.120	45.750	46.570	42.398	324,000
2022-02-22	46.750	47.500	45.900	46.200	42.061	589,000
2022-02-21	47.600	49.500	47.600	47.850	43.563	595,000
2022-02-18	47.500	47.870	46.500	47.510	43.253	192,000
2022-02-17	48.000	48.340	47.000	47.270	43.035	154,500
2022-02-16	48.100	48.500	47.560	47.840	43.554	349,500
2022-02-15	47.000	48.400	46.510	47.870	43.581	190,000
2022-02-14	48.610	49.490	46.200	46.760	42.571	611,500
2022-02-11	49.290	49.500	48.610	48.770	44.400	207,000
2022-02-10	50.100	50.600	49.010	49.300	44.883	757,000
2022-02-09	49.530	50.900	49.500	49.830	45.365	1,217,500
2022-02-08	49.060	49.890	48.210	49.200	44.792	703,500
2022-02-07	49.000	51.500	48.700	49.540	45.101	2,677,500
2022-02-04	47.920	48.900	47.530	48.390	44.055	525,500
2022-02-03	48.800	49.200	47.800	47.920	43.627	919,000
2022-02-02	47.200	48.730	47.200	48.110	43.800	839,500
2022-02-01	46.580	47.470	46.500	46.930	42.725	352,500
2022-01-31	46.700	46.950	46.100	46.690	42.507	333,500
2022-01-28	45.500	46.750	45.400	46.130	41.997	469,500
2022-01-27	46.170	46.400	45.000	45.380	41.314	249,500
2022-01-26	45.300	47.000	44.750	45.620	41.533	295,000
2022-01-25	46.700	46.970	45.550	45.650	41.560	379,000
2022-01-24	46.300	46.690	45.800	46.400	42.243	188,000
2022-01-21	46.970	48.700	46.600	47.020	42.807	726,000
2022-01-20	46.500	47.300	44.700	46.990	42.780	901,500
2022-01-19	47.610	47.870	45.200	45.930	41.815	727,500
2022-01-18	47.550	48.750	47.400	47.610	43.344	640,500
2022-01-17	49.000	49.200	46.750	47.550	43.290	853,000
2022-01-14	50.250	50.500	48.510	48.730	44.364	625,000
2022-01-13	49.600	50.290	48.600	49.550	45.111	1,177,000
2022-01-12	47.950	50.990	47.660	50.220	45.721	3,567,500
2022-01-11	47.500	48.150	46.500	47.440	43.190	553,500
2022-01-10	46.510	47.800	46.510	47.320	43.080	365,500
2022-01-07	46.000	47.450	45.520	46.910	42.707	496,000
2022-01-06	48.310	48.800	46.200	46.520	42.352	692,000
2022-01-05	48.980	49.890	48.500	48.790	44.419	2,371,000
2022-01-04	45.210	48.050	45.000	48.050	43.745	1,745,000
2022-01-03	43.500	45.500	43.400	44.700	40.695	636,500
2021-12-31	43.100	44.350	43.100	43.500	39.603	325,000
2021-12-30	43.600	43.900	43.210	43.280	39.402	255,500
2021-12-29	42.750	43.400	42.050	43.040	39.184	248,500
2021-12-28	41.700	42.990	41.610	42.280	38.492	160,500
2021-12-27	42.310	42.650	41.910	41.990	38.228	99,000
2021-12-24	42.700	43.500	42.250	42.580	38.765	234,500
2021-12-23	43.200	43.800	43.000	43.190	39.320	179,500
2021-12-22	43.610	44.100	42.900	43.010	39.157	191,000
2021-12-21	44.700	44.900	42.600	43.180	39.311	518,500
2021-12-20	43.800	45.650	43.800	44.890	40.868	563,500
2021-12-17	42.000	44.800	42.000	43.700	39.785	594,500

← NewerPage 20 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.