Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	60.800	61.010	60.000	60.100	60.100	158,415
2026-01-23	61.260	61.300	59.800	60.740	60.740	456,007
2026-01-22	61.000	61.890	60.500	60.970	60.970	224,051
2026-01-21	63.400	63.700	61.000	61.020	61.020	1,187,580
2026-01-20	62.650	64.550	62.010	62.880	62.880	195,803
2026-01-19	63.420	64.920	62.030	62.290	62.290	517,384
2026-01-16	61.520	63.420	61.510	63.090	63.090	349,523
2026-01-15	62.650	63.740	61.510	61.820	61.820	320,729
2026-01-14	61.500	65.000	61.250	62.360	62.360	649,224
2026-01-13	61.990	62.440	61.010	61.200	61.200	1,185,214
2026-01-12	65.000	66.500	61.010	62.050	62.050	3,033,819
2026-01-09	57.000	62.590	57.000	62.590	62.590	5,648,434
2026-01-08	54.730	57.740	54.250	56.900	56.900	1,634,417
2026-01-07	55.100	55.500	54.050	54.650	54.650	290,066
2026-01-06	55.880	55.980	54.350	54.570	54.570	523,170
2026-01-05	55.750	57.100	54.500	55.120	55.120	270,074
2026-01-02	57.050	57.740	56.000	56.320	56.320	201,190
2026-01-01	57.900	58.100	56.550	57.050	57.050	163,563
2025-12-31	55.250	58.900	54.790	57.790	57.790	1,820,226
2025-12-30	54.000	56.210	54.000	54.230	54.230	1,191,085
2025-12-29	53.130	54.250	53.010	53.990	53.990	172,684
2025-12-26	52.430	54.000	52.400	53.260	53.260	68,431
2025-12-24	52.530	52.990	52.250	52.370	52.370	12,453
2025-12-23	52.500	53.170	52.000	52.400	52.400	42,274
2025-12-22	53.230	53.250	50.000	52.180	52.180	89,221
2025-12-19	54.100	54.860	52.800	53.070	53.070	108,310
2025-12-18	55.220	55.220	54.000	54.050	54.050	67,417
2025-12-17	54.880	55.480	54.150	54.280	54.280	85,417
2025-12-16	55.030	55.100	54.000	54.320	54.320	234,707
2025-12-15	54.880	55.500	53.500	54.970	54.970	76,411
2025-12-12	54.400	54.850	53.660	54.320	54.320	67,130
2025-12-11	56.530	56.530	54.200	54.400	54.400	118,493
2025-12-10	56.760	57.800	56.200	56.470	56.470	841,531
2025-12-09	54.980	57.980	54.980	56.690	56.690	433,024
2025-12-08	54.540	56.400	54.200	54.570	54.570	192,576
2025-12-05	53.600	54.500	52.500	54.210	54.210	209,766
2025-12-04	53.540	54.400	52.750	52.850	52.850	66,863
2025-12-03	53.910	53.910	52.510	53.500	53.500	238,634
2025-12-02	55.000	55.000	53.110	53.910	53.910	132,515
2025-12-01	52.630	54.520	52.630	54.400	54.400	179,948
2025-11-28	54.000	54.400	52.500	53.610	53.610	340,561
2025-11-27	53.400	54.000	52.420	53.610	53.610	230,896
2025-11-26	53.300	53.700	52.020	53.400	53.400	374,432
2025-11-25	52.750	53.380	52.010	52.930	52.930	172,388
2025-11-24	52.980	52.980	52.200	52.590	52.590	289,776
2025-11-21	51.530	52.600	51.010	52.370	52.370	146,019
2025-11-20	51.450	51.900	50.850	51.510	51.510	50,868
2025-11-19	51.500	51.500	50.600	50.730	50.730	21,136
2025-11-18	52.500	52.500	50.800	50.920	50.920	64,357
2025-11-17	52.980	52.980	51.000	51.840	51.840	93,882
2025-11-14	52.400	52.960	51.590	52.400	52.400	67,733
2025-11-13	51.980	52.400	51.090	51.400	51.400	40,902
2025-11-12	51.000	52.300	50.350	51.400	51.400	50,503
2025-11-11	53.990	54.500	50.660	50.880	50.880	270,197
2025-11-10	52.990	54.250	51.700	53.590	53.590	128,013
2025-11-07	51.250	52.900	51.250	51.940	51.940	173,092
2025-11-06	52.000	53.750	51.020	51.510	51.510	148,164
2025-11-05	53.900	53.900	51.080	51.550	51.550	291,221
2025-11-04	54.490	54.890	52.050	53.530	53.530	277,034
2025-11-03	56.060	57.500	54.000	54.730	54.730	800,238

← NewerPage 4 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.