Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.200	50.000	47.010	47.810	47.810	225,639
2026-04-22	53.050	54.400	49.200	49.560	49.560	1,616,124
2026-04-21	49.550	53.520	46.500	52.940	52.940	2,818,883
2026-04-20	44.890	48.650	44.230	48.650	48.650	1,222,793
2026-04-17	40.750	44.230	40.750	44.230	44.230	638,256
2026-04-16	40.500	40.500	39.520	40.210	40.210	185,610
2026-04-15	38.490	40.450	38.100	39.260	39.260	229,671
2026-04-14	37.750	38.490	37.000	37.830	37.830	61,397
2026-04-13	38.010	38.010	36.750	37.210	37.210	68,875
2026-04-10	37.000	39.250	37.000	38.860	38.860	170,054
2026-04-09	39.470	39.470	36.560	37.000	37.000	182,605
2026-04-08	37.490	38.490	36.100	38.490	38.490	219,124
2026-04-07	35.740	35.740	34.250	34.990	34.990	23,710
2026-04-06	35.900	35.900	34.550	35.460	35.460	62,890
2026-04-03	33.500	36.480	33.500	35.140	35.140	133,172
2026-04-02	34.500	34.500	33.110	34.040	34.040	61,964
2026-04-01	32.100	34.650	32.100	34.600	34.600	363,780
2026-03-31	31.260	32.510	31.010	31.500	31.500	104,571
2026-03-30	35.000	35.000	31.240	31.300	31.300	320,509
2026-03-27	35.500	35.730	34.510	34.710	34.710	12,154
2026-03-26	36.330	36.330	35.000	35.040	35.040	114,667
2026-03-25	35.800	36.790	35.430	36.380	36.380	83,705
2026-03-24	36.990	37.500	35.000	35.210	35.210	100,985
2026-03-19	36.980	36.990	34.110	35.480	35.480	15,619
2026-03-18	35.990	36.400	35.500	36.000	36.000	102,430
2026-03-17	35.970	36.500	34.500	35.140	35.140	58,931
2026-03-16	37.000	37.000	35.120	35.620	35.620	35,559
2026-03-13	37.790	37.890	36.130	36.970	36.970	11,696
2026-03-12	35.120	37.500	35.120	36.810	36.810	27,975
2026-03-11	36.500	38.000	36.420	36.460	36.460	124,871
2026-03-10	36.000	36.990	36.000	36.470	36.470	163,570
2026-03-09	34.570	34.970	34.060	34.060	34.060	400,437
2026-03-06	41.000	41.000	37.100	37.840	37.840	128,846
2026-03-05	37.990	40.480	37.400	40.150	40.150	180,846
2026-03-04	38.000	39.480	36.800	37.190	37.190	111,707
2026-03-03	40.200	41.150	37.620	38.100	38.100	133,808
2026-03-02	41.200	44.980	41.190	41.190	41.190	122,342
2026-02-27	46.450	49.000	43.660	45.770	45.770	264,299
2026-02-26	49.390	49.390	43.510	48.510	48.510	372,504
2026-02-25	49.700	50.490	47.070	48.160	48.160	222,617
2026-02-24	48.500	49.750	48.500	49.390	49.390	52,452
2026-02-23	48.000	49.430	47.500	48.590	48.590	100,167
2026-02-20	49.000	49.980	45.100	48.120	48.120	144,343
2026-02-19	53.000	53.050	48.600	49.310	49.310	130,018
2026-02-18	53.000	53.400	52.600	53.040	53.040	85,231
2026-02-17	54.580	54.580	52.000	52.910	52.910	149,250
2026-02-16	55.150	55.750	52.220	53.310	53.310	63,743
2026-02-13	54.800	56.950	54.660	54.920	54.920	118,536
2026-02-12	56.330	56.330	54.250	54.820	54.820	429,661
2026-02-11	57.270	57.750	56.010	56.230	56.230	62,749
2026-02-10	57.480	57.650	56.650	57.270	57.270	120,937
2026-02-09	58.000	58.000	56.500	56.920	56.920	116,396
2026-02-06	58.990	58.990	57.100	57.610	57.610	60,319
2026-02-04	59.490	59.490	58.000	58.270	58.270	76,854
2026-02-03	58.600	59.750	58.260	58.380	58.380	153,099
2026-02-02	59.000	59.110	58.040	58.390	58.390	67,260
2026-01-30	58.110	60.250	58.110	59.080	59.080	317,048
2026-01-29	61.070	64.880	58.110	59.140	59.140	1,829,339
2026-01-28	62.000	62.000	60.020	60.700	60.700	221,580
2026-01-27	60.130	63.000	59.700	61.720	61.720	159,992

← NewerPage 3 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.