Oilboy Energy L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.470 | 5.575 | 5.470 | 5.536 | 5.536 | 18,333 |
| 2024-02-14 | 5.441 | 5.727 | 5.441 | 5.708 | 5.708 | 89,571 |
| 2024-02-13 | 5.298 | 5.727 | 5.155 | 5.498 | 5.498 | 165,524 |
| 2024-02-12 | 5.680 | 5.680 | 5.241 | 5.298 | 5.298 | 140,905 |
| 2024-02-09 | 5.680 | 5.899 | 5.594 | 5.727 | 5.727 | 22,524 |
| 2024-02-07 | 5.785 | 5.871 | 5.699 | 5.727 | 5.727 | 136,714 |
| 2024-02-06 | 5.871 | 5.947 | 5.813 | 5.813 | 5.813 | 28,286 |
| 2024-02-02 | 5.861 | 5.871 | 5.775 | 5.785 | 5.785 | 9,429 |
| 2024-02-01 | 5.813 | 5.861 | 5.584 | 5.708 | 5.708 | 112,095 |
| 2024-01-31 | 5.718 | 5.871 | 5.489 | 5.613 | 5.613 | 170,238 |
| 2024-01-30 | 6.052 | 6.052 | 5.365 | 5.584 | 5.584 | 473,000 |
| 2024-01-29 | 6.205 | 6.205 | 5.727 | 5.766 | 5.766 | 302,238 |
| 2024-01-26 | 6.396 | 6.443 | 6.396 | 6.396 | 6.396 | 116,286 |
| 2024-01-25 | 6.348 | 6.539 | 6.157 | 6.224 | 6.224 | 72,286 |
| 2024-01-24 | 6.033 | 6.300 | 6.033 | 6.195 | 6.195 | 82,238 |
| 2024-01-23 | 6.243 | 6.252 | 6.033 | 6.176 | 6.176 | 134,095 |
| 2024-01-22 | 6.367 | 6.396 | 6.023 | 6.109 | 6.109 | 159,238 |
| 2024-01-19 | 7.016 | 7.150 | 6.100 | 6.271 | 6.271 | 2,407,953 |
| 2024-01-18 | 5.746 | 6.863 | 5.202 | 6.739 | 6.739 | 2,226,191 |
| 2024-01-17 | 5.937 | 5.995 | 5.832 | 5.909 | 5.909 | 120,476 |
| 2024-01-16 | 6.023 | 6.396 | 5.823 | 6.109 | 6.109 | 40,333 |
| 2024-01-15 | 6.205 | 6.348 | 6.109 | 6.119 | 6.119 | 20,952 |
| 2024-01-12 | 6.252 | 6.319 | 6.014 | 6.090 | 6.090 | 89,048 |
| 2024-01-11 | 5.937 | 6.386 | 5.937 | 6.271 | 6.271 | 96,905 |
| 2024-01-10 | 6.615 | 6.615 | 6.061 | 6.071 | 6.071 | 60,238 |
| 2024-01-09 | 6.176 | 6.357 | 6.166 | 6.338 | 6.338 | 19,381 |
| 2024-01-08 | 6.396 | 6.396 | 6.157 | 6.157 | 6.157 | 6,810 |
| 2024-01-05 | 6.119 | 6.396 | 5.737 | 6.396 | 6.396 | 73,857 |
| 2024-01-04 | 6.415 | 6.529 | 6.109 | 6.529 | 6.529 | 65,476 |
| 2024-01-03 | 6.491 | 6.634 | 6.300 | 6.415 | 6.415 | 18,857 |
| 2024-01-02 | 6.491 | 6.682 | 6.319 | 6.348 | 6.348 | 196,952 |
| 2024-01-01 | 6.348 | 6.558 | 6.128 | 6.396 | 6.396 | 287,572 |
| 2023-12-29 | 6.081 | 6.186 | 6.014 | 6.090 | 6.090 | 28,810 |
| 2023-12-28 | 6.014 | 6.348 | 5.785 | 6.014 | 6.014 | 126,238 |
| 2023-12-27 | 5.603 | 5.956 | 5.536 | 5.918 | 5.918 | 199,572 |
| 2023-12-26 | 5.966 | 5.976 | 5.727 | 5.746 | 5.746 | 60,238 |
| 2023-12-22 | 6.195 | 6.672 | 6.109 | 6.291 | 6.291 | 73,333 |
| 2023-12-21 | 6.396 | 6.396 | 6.014 | 6.348 | 6.348 | 69,667 |
| 2023-12-20 | 6.224 | 6.462 | 5.918 | 6.205 | 6.205 | 182,286 |
| 2023-12-19 | 7.255 | 7.255 | 6.252 | 6.319 | 6.319 | 252,476 |
| 2023-12-18 | 7.446 | 7.493 | 6.968 | 7.035 | 7.035 | 604,476 |
| 2023-12-15 | 7.111 | 7.379 | 7.064 | 7.169 | 7.169 | 442,095 |
| 2023-12-14 | 7.054 | 7.245 | 6.873 | 7.045 | 7.045 | 251,429 |
| 2023-12-13 | 7.398 | 7.570 | 6.682 | 6.911 | 6.911 | 808,238 |
| 2023-12-12 | 7.512 | 7.512 | 7.064 | 7.140 | 7.140 | 410,667 |
| 2023-12-11 | 6.978 | 7.417 | 6.978 | 7.360 | 7.360 | 1,243,524 |
| 2023-12-08 | 6.921 | 7.102 | 6.691 | 6.921 | 6.921 | 582,476 |
| 2023-12-07 | 6.749 | 7.064 | 6.749 | 6.930 | 6.930 | 527,476 |
| 2023-12-06 | 6.892 | 6.968 | 6.777 | 6.816 | 6.816 | 277,619 |
| 2023-12-05 | 6.825 | 6.873 | 6.682 | 6.796 | 6.796 | 362,476 |
| 2023-12-04 | 6.968 | 7.111 | 6.777 | 6.806 | 6.806 | 405,429 |
| 2023-12-01 | 6.911 | 6.968 | 6.596 | 6.701 | 6.701 | 425,334 |
| 2023-11-30 | 7.255 | 7.350 | 6.730 | 6.758 | 6.758 | 413,810 |
| 2023-11-29 | 7.159 | 7.560 | 7.131 | 7.197 | 7.197 | 1,849,048 |
| 2023-11-28 | 6.653 | 7.236 | 6.539 | 7.064 | 7.064 | 2,218,334 |
| 2023-11-27 | 6.481 | 6.644 | 6.424 | 6.558 | 6.558 | 800,905 |
| 2023-11-24 | 6.548 | 6.548 | 6.348 | 6.481 | 6.481 | 348,857 |
| 2023-11-23 | 6.539 | 6.539 | 6.281 | 6.357 | 6.357 | 358,286 |
| 2023-11-22 | 6.443 | 6.443 | 6.224 | 6.281 | 6.281 | 313,238 |
| 2023-11-21 | 6.481 | 6.567 | 6.319 | 6.338 | 6.338 | 586,667 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.