Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	39.700	40.150	39.160	39.220	39.220	899,748
2024-11-13	38.650	40.500	38.650	39.300	39.300	1,458,795
2024-11-12	39.400	39.800	38.600	38.710	38.710	292,150
2024-11-11	40.000	40.310	38.500	39.100	39.100	1,929,285
2024-11-08	38.660	40.690	38.660	39.520	39.520	1,181,469
2024-11-07	38.980	39.150	38.540	38.710	38.710	203,936
2024-11-06	38.570	39.700	38.070	38.600	38.600	1,125,333
2024-11-05	38.470	38.950	38.320	38.510	38.510	299,823
2024-11-04	38.310	39.450	38.310	38.580	38.580	591,134
2024-11-01	38.200	38.690	38.050	38.460	38.460	104,075
2024-10-31	38.010	39.190	37.900	37.980	37.980	424,573
2024-10-30	39.200	39.400	38.100	38.480	38.480	391,918
2024-10-29	39.350	39.900	38.250	38.920	38.920	599,751
2024-10-28	39.580	41.700	38.650	39.100	39.100	1,912,836
2024-10-25	39.010	41.080	39.010	39.570	39.570	2,793,899
2024-10-24	38.590	40.500	38.500	39.620	39.620	2,428,879
2024-10-23	38.530	39.000	38.450	38.580	38.580	189,371
2024-10-22	39.390	39.750	38.670	38.720	38.720	463,937
2024-10-21	38.480	40.490	37.550	39.250	39.250	1,650,558
2024-10-18	38.760	38.760	37.510	38.090	38.090	117,136
2024-10-17	39.600	39.800	38.500	38.760	38.760	645,393
2024-10-16	37.890	39.700	37.100	39.230	39.230	3,075,291
2024-10-15	34.800	37.600	34.200	37.190	37.190	1,349,062
2024-10-14	34.480	34.730	34.250	34.450	34.450	136,230
2024-10-11	35.100	35.500	34.000	34.150	34.150	387,206
2024-10-10	34.880	35.500	34.310	35.040	35.040	281,608
2024-10-09	34.500	35.650	34.050	34.600	34.600	424,744
2024-10-08	34.070	34.740	34.000	34.080	34.080	198,017
2024-10-07	34.460	35.000	34.200	34.330	34.330	261,900
2024-10-04	34.870	34.870	34.300	34.460	34.460	249,639
2024-10-03	34.300	35.220	34.200	34.870	34.870	272,448
2024-10-02	34.200	35.000	34.000	34.500	34.500	179,229
2024-10-01	34.300	35.000	34.000	34.780	34.780	237,535
2024-09-30	35.000	35.440	34.000	34.090	34.090	274,290
2024-09-27	34.130	35.240	34.130	35.010	35.010	249,607
2024-09-26	34.500	35.600	34.050	34.700	34.700	1,163,025
2024-09-25	33.400	34.270	33.400	33.820	33.820	267,923
2024-09-24	34.340	34.900	32.300	33.580	33.580	566,756
2024-09-23	36.010	36.010	33.800	34.060	34.060	815,631
2024-09-20	37.500	37.520	36.500	36.770	36.770	529,664
2024-09-19	37.320	38.050	37.150	37.410	37.410	272,495
2024-09-18	37.550	38.150	37.100	37.190	37.190	403,243
2024-09-16	38.280	38.850	37.250	37.510	37.510	489,124
2024-09-13	39.870	40.010	38.630	38.700	38.700	2,137,087
2024-09-12	39.200	39.390	38.990	39.200	39.200	429,480
2024-09-11	39.700	39.900	38.880	39.190	39.190	1,014,745
2024-09-10	39.300	40.350	38.840	39.580	39.580	2,606,985
2024-09-09	38.380	39.850	38.110	39.090	39.090	1,778,837
2024-09-06	38.180	38.950	38.160	38.380	38.380	482,342
2024-09-05	39.510	39.800	38.150	38.270	38.270	571,269
2024-09-04	38.950	39.790	38.900	39.470	39.470	1,170,049
2024-09-03	37.500	39.100	37.500	38.820	38.820	1,296,711
2024-09-02	40.100	40.250	37.300	37.580	37.580	1,969,854
2024-08-30	40.550	41.400	39.700	39.940	39.940	2,761,516
2024-08-29	39.370	42.000	39.100	40.240	40.240	9,427,141
2024-08-28	40.400	41.400	38.900	39.370	39.370	5,382,428
2024-08-27	38.800	40.400	38.300	40.020	40.020	6,116,950
2024-08-26	36.900	38.600	36.900	38.330	38.330	2,156,473
2024-08-23	37.890	38.310	36.800	37.050	37.050	929,287
2024-08-22	36.750	38.100	36.250	37.560	37.560	2,712,009

← NewerPage 9 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.