Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	37.490	40.000	37.160	39.600	39.600	500,115
2025-05-12	36.990	37.160	36.500	37.160	37.160	164,095
2025-05-09	33.490	33.990	30.500	33.780	33.780	91,137
2025-05-08	37.890	37.890	33.270	33.420	33.420	141,556
2025-05-07	35.600	38.900	35.600	36.970	36.970	146,683
2025-05-06	39.900	39.900	38.510	39.000	39.000	165,197
2025-05-05	40.000	40.000	38.800	39.100	39.100	148,064
2025-05-02	39.500	40.400	38.530	38.900	38.900	226,635
2025-04-30	41.000	41.000	38.360	38.780	38.780	196,690
2025-04-29	38.990	41.980	38.600	41.000	41.000	882,760
2025-04-28	40.510	41.250	38.100	38.360	38.360	306,587
2025-04-25	41.130	41.130	40.300	40.370	40.370	163,015
2025-04-24	41.300	41.480	40.160	40.540	40.540	60,707
2025-04-23	42.330	42.600	42.000	42.010	42.010	184,354
2025-04-22	42.030	42.500	42.000	42.010	42.010	75,716
2025-04-21	42.000	42.360	41.220	42.100	42.100	195,867
2025-04-18	42.630	42.630	41.500	41.790	41.790	55,393
2025-04-17	42.530	42.600	42.000	42.120	42.120	45,060
2025-04-16	42.950	43.800	42.100	42.540	42.540	329,499
2025-04-15	41.890	43.300	41.300	42.950	42.950	522,207
2025-04-14	41.700	42.050	41.000	41.290	41.290	97,134
2025-04-11	41.790	42.200	41.200	41.650	41.650	14,383
2025-04-10	42.500	42.500	41.700	41.810	41.810	159,249
2025-04-09	41.490	41.500	40.500	41.090	41.090	80,938
2025-04-08	41.880	42.050	40.750	41.580	41.580	324,468
2025-04-07	43.530	43.530	39.050	40.710	40.710	362,505
2025-04-04	44.450	44.500	43.350	43.390	43.390	60,217
2025-04-03	44.020	45.100	42.480	44.090	44.090	156,737
2025-03-27	44.450	44.450	43.600	44.160	44.160	65,897
2025-03-26	44.600	46.000	44.100	44.310	44.310	109,599
2025-03-25	44.970	45.500	44.200	44.890	44.890	259,239
2025-03-24	46.000	46.000	44.210	44.520	44.520	261,518
2025-03-21	46.680	46.690	45.200	45.520	45.520	466,469
2025-03-20	42.900	46.760	42.100	46.010	46.010	1,890,927
2025-03-19	42.490	43.100	42.250	42.510	42.510	137,821
2025-03-18	42.100	42.990	42.100	42.450	42.450	238,685
2025-03-17	41.010	42.250	40.750	42.000	42.000	378,075
2025-03-14	41.000	41.250	40.630	40.780	40.780	178,959
2025-03-13	40.770	41.400	40.760	40.950	40.950	116,732
2025-03-12	40.850	41.750	40.600	40.770	40.770	286,844
2025-03-11	41.400	41.400	40.520	40.850	40.850	116,357
2025-03-10	41.800	41.800	41.010	41.150	41.150	67,371
2025-03-07	41.690	41.700	41.010	41.170	41.170	105,600
2025-03-06	40.980	41.800	40.400	41.400	41.400	416,841
2025-03-05	41.350	41.350	40.310	40.400	40.400	115,654
2025-03-04	39.710	43.000	39.600	40.920	40.920	333,239
2025-03-03	42.000	42.000	39.500	39.900	39.900	148,880
2025-02-28	43.970	43.970	40.510	41.600	41.600	205,513
2025-02-27	43.390	44.600	43.000	43.090	43.090	725,905
2025-02-26	45.500	45.500	42.490	42.940	42.940	1,418,509
2025-02-25	46.980	47.870	46.000	46.780	46.780	302,729
2025-02-24	46.490	47.090	45.050	46.800	46.800	117,264
2025-02-21	48.000	48.000	44.500	46.000	46.000	144,418
2025-02-20	47.850	47.950	47.000	47.260	47.260	169,920
2025-02-19	47.300	48.400	46.130	47.080	47.080	334,212
2025-02-18	46.220	48.450	46.000	47.160	47.160	185,759
2025-02-17	46.650	46.660	46.000	46.220	46.220	67,614
2025-02-14	47.630	47.900	46.550	46.640	46.640	138,809
2025-02-13	48.500	48.500	46.500	46.980	46.980	208,629
2025-02-12	48.760	48.990	47.280	47.490	47.490	179,497

← NewerPage 7 of 21 · 1,242 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.