Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	47.200	49.910	47.200	48.430	48.430	778,247
2025-02-10	44.200	47.900	44.150	47.010	47.010	724,493
2025-02-07	45.600	45.850	44.100	44.920	44.920	205,678
2025-02-06	46.750	46.750	45.410	45.550	45.550	194,433
2025-02-04	47.330	47.790	46.500	46.520	46.520	223,476
2025-02-03	48.780	48.970	47.250	47.330	47.330	78,746
2025-01-31	47.800	48.870	47.550	48.450	48.450	650,992
2025-01-30	46.500	47.800	46.450	47.480	47.480	224,992
2025-01-29	46.210	47.750	46.030	46.190	46.190	211,567
2025-01-28	48.450	48.450	46.400	46.970	46.970	490,678
2025-01-27	50.010	50.100	47.800	47.900	47.900	207,739
2025-01-24	48.500	51.500	48.300	49.710	49.710	1,057,721
2025-01-23	48.010	48.400	47.450	47.960	47.960	234,485
2025-01-22	48.750	49.000	47.680	47.770	47.770	233,131
2025-01-21	49.870	50.400	48.510	48.820	48.820	211,546
2025-01-20	49.220	50.640	49.000	49.730	49.730	462,961
2025-01-17	49.010	49.750	47.920	49.190	49.190	800,226
2025-01-16	49.050	49.750	48.260	48.640	48.640	352,042
2025-01-15	51.800	51.840	49.050	49.440	49.440	831,908
2025-01-14	47.530	52.550	47.530	51.260	51.260	3,473,761
2025-01-13	48.470	48.470	46.550	47.770	47.770	421,484
2025-01-10	47.390	49.500	46.050	47.880	47.880	725,756
2025-01-09	48.250	48.250	46.510	46.830	46.830	229,974
2025-01-08	49.450	50.270	47.510	47.920	47.920	270,669
2025-01-07	49.390	49.480	47.000	48.920	48.920	540,935
2025-01-06	50.740	50.990	48.550	48.850	48.850	525,421
2025-01-03	51.910	51.910	49.150	50.560	50.560	376,985
2025-01-02	52.500	52.800	51.400	51.530	51.530	579,224
2025-01-01	51.250	53.750	51.010	52.450	52.450	944,840
2024-12-31	52.900	52.900	50.850	51.200	51.200	767,639
2024-12-30	51.950	53.100	51.250	52.060	52.060	885,527
2024-12-27	51.000	52.400	50.700	51.170	51.170	302,127
2024-12-26	52.870	52.870	50.520	51.140	51.140	544,267
2024-12-24	54.990	55.300	52.010	52.240	52.240	1,301,139
2024-12-23	49.750	53.250	48.900	53.250	53.250	1,946,892
2024-12-20	46.210	49.500	46.000	48.410	48.410	1,179,025
2024-12-19	53.080	53.590	47.730	48.320	48.320	979,861
2024-12-18	51.530	55.000	51.210	53.030	53.030	1,074,864
2024-12-17	55.390	55.650	51.020	52.730	52.730	1,164,113
2024-12-16	55.200	57.000	54.600	54.770	54.770	1,657,413
2024-12-13	55.520	56.200	54.000	55.140	55.140	1,091,156
2024-12-12	56.510	57.500	55.360	55.620	55.620	1,152,156
2024-12-11	56.500	58.000	56.010	56.340	56.340	1,626,020
2024-12-10	61.400	63.200	54.510	56.560	56.560	5,612,759
2024-12-09	56.000	60.570	54.010	60.570	60.570	4,638,699
2024-12-06	56.490	56.500	54.400	55.060	55.060	1,114,203
2024-12-05	52.990	57.100	52.400	55.540	55.540	3,918,869
2024-12-04	58.890	60.100	52.660	53.260	53.260	4,526,326
2024-12-03	53.500	56.400	53.000	56.400	56.400	5,949,552
2024-12-02	47.540	51.270	47.000	51.270	51.270	5,434,355
2024-11-29	46.800	47.600	45.800	46.610	46.610	2,631,556
2024-11-28	43.500	47.300	43.000	46.600	46.600	6,440,533
2024-11-27	42.110	43.600	42.010	43.290	43.290	1,361,943
2024-11-26	42.000	44.390	41.000	41.160	41.160	1,978,323
2024-11-25	42.000	43.690	41.000	42.330	42.330	1,473,069
2024-11-22	44.400	45.940	39.650	42.290	42.290	3,261,265
2024-11-21	48.000	49.400	43.600	44.050	44.050	7,778,641
2024-11-20	44.500	46.950	44.100	46.950	46.950	16,601,029
2024-11-19	41.750	43.450	41.090	42.680	42.680	10,391,200
2024-11-18	39.250	42.420	38.800	40.750	40.750	6,136,412

← NewerPage 8 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.