Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.060	45.480	42.500	44.520	44.520	2,428,319
2025-08-06	42.960	43.200	42.550	43.060	43.060	92,209
2025-08-05	42.950	43.640	42.500	42.960	42.960	435,604
2025-08-04	44.000	44.000	42.820	42.950	42.950	166,912
2025-08-01	42.530	44.050	42.230	43.550	43.550	413,940
2025-07-31	42.980	43.700	42.340	42.530	42.530	209,484
2025-07-30	42.900	43.470	42.000	42.150	42.150	214,190
2025-07-29	43.500	43.500	42.110	42.420	42.420	311,614
2025-07-28	43.990	44.440	43.300	43.430	43.430	135,462
2025-07-25	44.000	44.000	43.030	43.630	43.630	329,364
2025-07-24	43.860	44.250	43.400	43.530	43.530	112,549
2025-07-23	44.000	44.600	43.500	43.830	43.830	490,175
2025-07-22	44.090	45.460	43.480	43.680	43.680	475,663
2025-07-21	44.300	44.730	43.250	44.090	44.090	252,259
2025-07-18	45.560	45.800	44.000	44.140	44.140	346,936
2025-07-17	46.000	46.400	45.200	45.560	45.560	555,640
2025-07-16	46.400	47.220	44.010	45.700	45.700	365,532
2025-07-15	48.090	48.090	46.000	46.150	46.150	546,361
2025-07-14	47.250	48.790	47.040	47.890	47.890	1,187,992
2025-07-11	47.600	47.940	46.450	46.840	46.840	864,768
2025-07-10	48.800	49.350	46.750	47.120	47.120	1,135,763
2025-07-09	47.910	51.400	47.890	48.890	48.890	6,941,718
2025-07-08	45.000	48.800	45.000	47.740	47.740	3,421,279
2025-07-07	44.520	45.700	43.700	44.390	44.390	704,119
2025-07-04	43.920	44.680	43.650	44.370	44.370	130,268
2025-07-03	44.900	44.900	43.800	43.920	43.920	238,584
2025-07-02	44.040	45.400	44.000	44.460	44.460	635,107
2025-07-01	45.090	45.100	43.800	44.340	44.340	176,176
2025-06-30	45.050	45.980	44.200	45.090	45.090	373,702
2025-06-27	44.400	46.150	44.000	45.340	45.340	1,161,131
2025-06-26	43.500	44.270	43.500	44.030	44.030	291,044
2025-06-25	44.000	45.100	43.200	43.430	43.430	494,706
2025-06-24	42.250	44.500	41.750	43.700	43.700	681,318
2025-06-23	42.940	42.940	40.500	40.690	40.690	175,226
2025-06-20	43.450	44.250	41.700	43.510	43.510	349,075
2025-06-19	43.800	43.850	42.050	42.690	42.690	146,318
2025-06-18	44.700	44.700	42.500	42.620	42.620	403,562
2025-06-17	45.470	46.000	44.250	44.820	44.820	253,926
2025-06-16	44.000	45.940	44.000	45.100	45.100	203,006
2025-06-13	44.500	44.980	43.000	44.650	44.650	840,789
2025-06-12	46.960	47.300	44.520	44.770	44.770	1,183,112
2025-06-11	43.870	47.200	42.100	46.550	46.550	2,801,508
2025-06-10	42.900	43.750	42.000	43.200	43.200	170,122
2025-06-05	43.000	43.800	42.600	42.850	42.850	441,872
2025-06-04	41.990	43.490	41.430	42.880	42.880	488,704
2025-06-03	41.980	42.700	41.200	41.580	41.580	172,204
2025-06-02	43.000	43.000	41.420	41.830	41.830	206,934
2025-05-30	40.660	43.800	40.660	42.410	42.410	917,682
2025-05-29	41.850	41.850	39.900	40.660	40.660	761,224
2025-05-27	40.000	43.880	39.800	41.490	41.490	2,177,012
2025-05-26	40.130	40.280	39.340	39.890	39.890	33,097
2025-05-23	40.530	40.530	39.900	40.130	40.130	43,278
2025-05-22	40.490	40.800	40.080	40.240	40.240	43,989
2025-05-21	40.500	40.800	40.000	40.060	40.060	93,428
2025-05-20	41.030	41.030	40.150	40.410	40.410	81,437
2025-05-19	41.330	41.900	40.830	40.900	40.900	140,528
2025-05-16	40.250	41.750	40.000	41.330	41.330	203,748
2025-05-15	39.950	41.000	39.500	40.120	40.120	105,930
2025-05-14	39.600	39.900	39.010	39.600	39.600	105,607
2025-05-13	37.490	40.000	37.160	39.600	39.600	500,115

← NewerPage 6 of 21 · 1,241 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.