Hi Tech Lubricants Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	34.510	35.880	34.510	35.310	35.310	16,772
2026-10-19	35.250	36.250	35.250	36.050	36.050	88,797
2026-10-16	36.110	36.750	35.440	36.130	36.130	102,888
2026-10-15	35.590	36.890	35.590	35.990	35.990	96,412
2026-10-14	35.880	35.990	35.120	35.590	35.590	125,342
2026-10-13	35.900	36.220	35.800	35.870	35.870	12,860
2026-10-12	35.510	36.400	35.500	35.680	35.680	55,973
2026-10-09	36.640	36.800	36.110	36.460	36.460	23,742
2026-10-08	36.890	37.280	36.110	36.500	36.500	45,397
2026-10-07	36.970	36.970	36.150	36.620	36.620	54,569
2026-10-06	36.060	36.850	36.000	36.340	36.340	21,745
2026-10-05	36.990	37.000	35.900	36.050	36.050	57,820
2026-10-02	37.900	37.900	36.670	37.140	37.140	113,351
2026-10-01	37.650	38.150	37.610	37.810	37.810	75,111
2026-09-30	38.000	38.000	37.400	37.430	37.430	42,371
2026-09-29	37.700	38.240	37.140	37.390	37.390	100,005
2026-09-28	38.020	38.780	37.650	37.890	37.890	130,582
2026-09-25	38.440	38.980	38.000	38.260	38.260	46,505
2026-09-24	39.010	39.150	38.370	38.430	38.430	95,169
2026-09-23	39.340	39.400	38.610	39.010	39.010	288,160
2026-09-22	39.990	39.990	38.500	38.900	38.900	216,488
2026-09-21	41.000	41.110	39.210	39.450	39.450	1,310,110
2026-09-18	38.760	39.700	37.500	39.450	39.450	230,137
2026-09-17	36.700	38.790	36.400	37.930	37.930	127,458
2026-09-16	36.700	37.250	36.130	36.280	36.280	19,646
2026-09-15	36.240	37.280	36.240	36.720	36.720	51,945
2026-09-14	36.160	37.850	36.150	36.530	36.530	52,623
2026-09-11	36.900	38.400	34.110	37.890	37.890	128,405
2026-09-10	37.600	38.000	37.100	37.200	37.200	41,707
2026-09-09	38.000	38.300	37.470	37.520	37.520	159,209
2026-09-08	38.650	39.060	37.300	38.310	38.310	232,761
2026-09-07	40.100	40.100	37.300	38.790	38.790	211,242
2026-09-04	39.730	40.200	39.730	40.050	40.050	75,100
2026-09-03	39.950	40.500	39.890	39.910	39.910	80,130
2026-09-02	40.220	40.220	39.500	39.550	39.550	71,969
2026-09-01	40.700	40.700	40.080	40.200	40.200	44,481
2026-08-31	40.020	40.790	39.800	40.340	40.340	98,490
2026-08-28	40.000	40.890	40.000	40.300	40.300	134,318
2026-08-27	41.410	41.410	40.800	40.810	40.810	141,138
2026-08-25	41.100	41.400	40.810	41.090	41.090	83,943
2026-08-24	41.500	41.820	41.000	41.220	41.220	254,328
2026-08-21	41.400	41.820	40.500	41.130	41.130	191,044
2026-08-20	42.000	42.500	40.630	40.940	40.940	508,069
2026-08-19	41.890	43.350	41.850	41.940	41.940	367,970
2026-08-18	42.550	45.200	41.350	41.890	41.890	2,871,101
2026-08-17	43.010	44.000	42.720	42.970	42.970	497,887
2026-08-13	42.780	44.450	42.250	42.600	42.600	1,923,036
2026-08-12	40.990	42.750	40.500	41.630	41.630	624,947
2026-08-11	40.650	41.000	40.500	40.590	40.590	78,298
2026-08-10	41.670	41.670	41.010	41.160	41.160	105,163
2026-08-07	41.300	41.540	40.760	41.410	41.410	135,616
2026-08-06	40.750	41.340	40.750	41.190	41.190	189,322
2026-08-05	40.650	41.300	40.510	40.690	40.690	148,485
2026-08-04	40.660	42.470	40.350	40.580	40.580	657,905
2026-08-03	40.500	40.790	39.530	40.060	40.060	535,015
2026-07-31	40.290	40.390	39.800	39.880	39.880	137,422
2026-07-30	40.850	40.850	39.510	39.740	39.740	129,760
2026-07-29	40.500	41.000	40.500	40.520	40.520	65,195
2026-07-28	42.000	42.490	41.010	41.100	41.100	349,137
2026-07-27	40.050	43.150	40.000	41.880	41.880	957,515

Page 1 of 3 · 124 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.