Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	42.000	44.800	42.000	43.700	39.785	594,500
2021-12-16	43.500	45.200	42.500	42.970	39.120	573,000
2021-12-15	41.250	43.030	41.250	43.030	39.175	473,000
2021-12-14	38.080	40.400	37.460	40.030	36.444	413,500
2021-12-13	40.100	40.940	38.000	38.070	34.659	534,500
2021-12-10	40.050	40.950	39.800	40.260	36.653	338,500
2021-12-09	41.500	42.390	40.220	40.560	36.926	257,000
2021-12-08	42.510	42.870	41.450	42.090	38.319	463,000
2021-12-07	39.900	42.550	39.900	42.220	38.437	828,000
2021-12-06	41.200	42.100	39.310	39.880	36.307	512,000
2021-12-03	40.000	42.500	39.700	40.850	37.190	819,500
2021-12-02	45.770	45.990	42.340	42.350	38.556	587,500
2021-12-01	46.150	46.890	45.400	45.770	41.669	395,500
2021-11-30	46.740	48.600	44.800	45.950	41.833	1,894,000
2021-11-29	42.400	45.680	41.500	45.680	41.587	1,702,500
2021-11-26	44.700	45.500	41.600	42.500	38.692	1,602,500
2021-11-25	49.500	49.900	44.900	44.900	40.877	1,130,000
2021-11-24	50.950	50.990	48.250	48.540	44.191	506,500
2021-11-23	52.860	53.480	50.500	50.960	46.394	360,500
2021-11-22	52.500	53.780	52.000	52.860	48.124	179,500
2021-11-19	53.250	54.650	53.250	53.690	48.880	244,000
2021-11-18	54.000	54.500	52.560	53.590	48.789	205,000
2021-11-17	55.050	55.790	53.500	53.880	49.053	274,500
2021-11-16	53.970	54.990	53.600	54.630	49.735	698,000
2021-11-15	53.590	54.500	52.600	52.790	48.060	626,500
2021-11-12	52.700	54.300	52.000	52.790	48.060	336,000
2021-11-11	53.250	54.400	52.800	53.010	48.261	279,000
2021-11-10	54.500	55.000	53.300	53.520	48.725	224,000
2021-11-09	57.700	58.400	53.940	54.040	49.198	1,194,500
2021-11-08	60.620	60.890	57.800	58.310	53.086	535,500
2021-11-05	58.010	61.700	58.000	60.620	55.189	1,584,000
2021-11-04	53.750	57.600	53.300	57.600	52.439	1,275,500
2021-11-03	53.550	54.240	53.500	53.590	48.789	142,000
2021-11-02	53.670	54.550	53.400	53.550	48.752	321,500
2021-11-01	53.450	54.500	53.000	53.600	48.798	557,000
2021-10-29	51.510	52.740	51.020	52.600	47.887	140,000
2021-10-28	54.260	54.310	51.100	51.390	46.786	589,500
2021-10-27	50.390	53.380	50.000	53.380	48.597	677,000
2021-10-26	50.300	50.830	49.500	49.780	45.320	257,000
2021-10-25	49.890	50.700	49.890	50.050	45.566	97,500
2021-10-22	51.650	52.050	49.110	50.430	45.912	733,000
2021-10-21	54.300	55.200	51.600	52.180	47.505	597,000
2021-10-20	54.490	55.840	54.400	54.730	49.826	419,500
2021-10-18	54.050	56.880	50.770	53.870	49.044	2,237,500
2021-10-15	51.990	52.920	49.230	52.920	48.179	570,500
2021-10-14	57.000	61.080	57.000	61.080	44.519	1,272,000

← NewerPage 21 of 21 · 1,246 trading days

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.