Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.250	55.040	50.250	55.040	55.040	727,614
2025-10-30	52.630	54.200	49.960	50.040	50.040	346,121
2025-10-29	54.030	54.030	52.050	52.630	52.630	53,523
2025-10-28	57.410	59.990	53.600	54.010	54.010	2,549,938
2025-10-27	56.040	60.000	56.040	59.370	59.370	124,607
2025-10-24	59.600	61.490	59.000	59.480	59.480	270,221
2025-10-23	62.000	62.500	59.510	60.090	60.090	371,802
2025-10-22	56.600	62.000	56.000	60.940	60.940	1,574,111
2025-10-21	57.860	58.850	56.020	56.620	56.620	673,695
2025-10-20	58.970	62.300	57.000	57.840	57.840	1,886,883
2025-10-17	55.350	59.000	54.000	56.710	56.710	683,172
2025-10-16	54.800	56.700	54.000	55.350	55.350	834,973
2025-10-15	51.490	55.940	51.490	54.520	54.520	2,821,453
2025-10-14	47.990	50.850	47.150	50.850	50.850	236,841
2025-10-13	49.300	49.300	46.000	46.230	46.230	226,382
2025-10-10	50.480	50.480	48.500	49.350	49.350	76,649
2025-10-09	49.330	50.350	49.110	49.930	49.930	167,294
2025-10-08	49.990	50.000	48.550	49.310	49.310	203,207
2025-10-07	51.080	51.080	49.050	49.980	49.980	201,795
2025-10-06	52.100	52.100	49.500	50.130	50.130	511,889
2025-10-03	51.830	52.600	51.500	51.980	51.980	872,803
2025-10-02	51.000	51.900	51.000	51.720	51.720	421,833
2025-10-01	50.500	51.480	49.700	50.730	50.730	237,145
2025-09-30	50.990	50.990	50.000	50.440	50.440	728,203
2025-09-29	49.360	50.620	49.300	50.490	50.490	418,209
2025-09-26	49.030	50.600	49.030	50.270	50.270	906,502
2025-09-25	50.400	50.490	48.810	49.570	49.570	519,730
2025-09-24	50.540	51.000	49.000	50.400	50.400	717,851
2025-09-23	49.830	51.020	48.000	50.540	50.540	3,074,336
2025-09-22	52.030	52.990	51.050	51.180	51.180	706,818
2025-09-19	53.590	53.970	51.600	52.220	52.220	1,589,317
2025-09-18	51.030	54.700	50.650	53.590	53.590	4,787,173
2025-09-17	50.900	51.490	49.800	51.030	51.030	3,721,103
2025-09-16	48.900	51.550	48.750	50.570	50.570	2,704,143
2025-09-15	48.500	49.450	48.490	48.740	48.740	1,023,822
2025-09-12	49.500	50.700	48.150	48.520	48.520	2,661,060
2025-09-11	48.890	49.600	47.450	48.990	48.990	6,127,218
2025-09-10	50.100	50.100	47.900	48.180	48.180	1,303,217
2025-09-09	48.490	50.600	47.220	49.440	49.440	2,666,052
2025-09-08	49.280	49.490	48.000	48.050	48.050	434,571
2025-09-05	48.930	51.300	48.600	49.030	49.030	2,392,984
2025-09-04	49.000	50.200	48.500	48.680	48.680	2,979,373
2025-09-03	47.030	49.240	46.810	48.570	48.570	1,916,319
2025-09-02	47.340	48.400	46.690	46.910	46.910	717,969
2025-09-01	47.030	47.680	46.300	46.860	46.860	332,791
2025-08-29	45.890	48.390	45.890	47.060	47.060	2,121,985
2025-08-28	45.770	46.000	45.400	45.730	45.730	252,313
2025-08-27	46.430	46.970	45.510	45.770	45.770	510,054
2025-08-26	45.490	47.100	45.000	46.430	46.430	1,189,534
2025-08-25	45.370	46.600	44.560	45.290	45.290	1,647,557
2025-08-22	43.530	45.300	43.260	45.020	45.020	734,773
2025-08-21	45.000	45.000	43.010	43.480	43.480	199,454
2025-08-20	45.020	45.050	44.310	44.380	44.380	227,122
2025-08-19	43.420	45.600	43.200	44.930	44.930	1,413,935
2025-08-18	43.330	43.880	43.300	43.500	43.500	223,361
2025-08-15	43.730	43.990	42.810	43.230	43.230	107,941
2025-08-13	43.530	43.900	43.250	43.340	43.340	99,404
2025-08-12	44.530	44.530	43.100	43.450	43.450	433,232
2025-08-11	45.500	45.500	44.100	44.440	44.440	437,730
2025-08-08	44.800	46.800	44.490	44.930	44.930	1,687,915

← NewerPage 5 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.