Oilboy Energy L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 6.205 | 6.663 | 6.157 | 6.357 | 6.357 | 1,966,906 |
| 2023-11-17 | 5.937 | 6.338 | 5.937 | 6.109 | 6.109 | 1,318,953 |
| 2023-11-16 | 6.061 | 6.138 | 5.976 | 6.023 | 6.023 | 348,857 |
| 2023-11-15 | 5.871 | 5.976 | 5.832 | 5.947 | 5.947 | 126,238 |
| 2023-11-14 | 5.842 | 5.918 | 5.823 | 5.918 | 5.918 | 326,857 |
| 2023-11-13 | 5.823 | 6.014 | 5.823 | 5.890 | 5.890 | 446,810 |
| 2023-11-10 | 5.985 | 6.061 | 5.966 | 5.995 | 5.995 | 243,572 |
| 2023-11-08 | 5.890 | 6.109 | 5.823 | 5.976 | 5.976 | 226,286 |
| 2023-11-07 | 6.071 | 6.415 | 5.928 | 5.985 | 5.985 | 1,750,048 |
| 2023-11-06 | 5.680 | 6.329 | 5.584 | 5.947 | 5.947 | 1,999,382 |
| 2023-11-03 | 5.575 | 5.632 | 5.489 | 5.575 | 5.575 | 122,571 |
| 2023-11-02 | 5.651 | 5.651 | 5.393 | 5.479 | 5.479 | 208,476 |
| 2023-11-01 | 5.575 | 5.622 | 5.431 | 5.527 | 5.527 | 197,476 |
| 2023-10-31 | 5.498 | 5.641 | 5.498 | 5.575 | 5.575 | 83,810 |
| 2023-10-30 | 5.393 | 5.632 | 5.393 | 5.451 | 5.451 | 211,095 |
| 2023-10-27 | 5.699 | 5.699 | 5.346 | 5.536 | 5.536 | 109,476 |
| 2023-10-26 | 5.727 | 5.775 | 5.536 | 5.622 | 5.622 | 141,952 |
| 2023-10-25 | 5.727 | 5.823 | 5.632 | 5.661 | 5.661 | 53,429 |
| 2023-10-24 | 5.775 | 5.775 | 5.632 | 5.670 | 5.670 | 13,619 |
| 2023-10-23 | 5.766 | 5.823 | 5.718 | 5.727 | 5.727 | 86,429 |
| 2023-10-20 | 5.823 | 5.823 | 5.584 | 5.641 | 5.641 | 93,238 |
| 2023-10-19 | 5.594 | 5.909 | 5.584 | 5.861 | 5.861 | 226,810 |
| 2023-10-18 | 5.651 | 5.823 | 5.584 | 5.584 | 5.584 | 167,095 |
| 2023-10-17 | 5.785 | 5.928 | 5.746 | 5.775 | 5.775 | 68,619 |
| 2023-10-16 | 5.727 | 5.937 | 5.670 | 5.804 | 5.804 | 141,429 |
| 2023-10-13 | 5.632 | 5.909 | 5.011 | 5.670 | 5.670 | 108,952 |
| 2023-10-12 | 5.794 | 5.794 | 5.680 | 5.718 | 5.718 | 61,810 |
| 2023-10-11 | 5.775 | 5.966 | 5.775 | 5.785 | 5.785 | 157,667 |
| 2023-10-10 | 5.909 | 6.205 | 5.756 | 5.851 | 5.851 | 567,286 |
| 2023-10-09 | 5.489 | 6.109 | 5.489 | 5.909 | 5.909 | 294,905 |
| 2023-10-06 | 5.680 | 5.918 | 5.622 | 5.632 | 5.632 | 209,524 |
| 2023-10-05 | 5.632 | 5.823 | 5.556 | 5.680 | 5.680 | 136,191 |
| 2023-10-04 | 5.622 | 5.727 | 5.470 | 5.498 | 5.498 | 94,286 |
| 2023-10-03 | 5.622 | 5.632 | 5.622 | 5.622 | 5.622 | 14,667 |
| 2023-10-02 | 5.517 | 5.536 | 5.489 | 5.536 | 5.536 | 35,095 |
| 2023-09-28 | 5.556 | 5.556 | 5.517 | 5.517 | 5.517 | 12,571 |
| 2023-09-27 | 5.727 | 5.813 | 5.489 | 5.575 | 5.575 | 28,286 |
| 2023-09-26 | 5.632 | 5.966 | 5.489 | 5.632 | 5.632 | 148,238 |
| 2023-09-25 | 5.603 | 5.661 | 5.546 | 5.546 | 5.546 | 45,048 |
| 2023-09-22 | 5.594 | 5.594 | 5.584 | 5.584 | 5.584 | 11,524 |
| 2023-09-21 | 5.565 | 5.622 | 5.565 | 5.584 | 5.584 | 11,000 |
| 2023-09-20 | 5.680 | 5.680 | 5.546 | 5.565 | 5.565 | 6,810 |
| 2023-09-19 | 5.632 | 5.632 | 5.556 | 5.632 | 5.632 | 32,476 |
| 2023-09-18 | 5.556 | 5.670 | 5.536 | 5.546 | 5.546 | 25,143 |
| 2023-09-15 | 5.632 | 5.727 | 5.470 | 5.470 | 5.470 | 11,000 |
| 2023-09-14 | 5.498 | 5.718 | 5.355 | 5.441 | 5.441 | 72,810 |
| 2023-09-13 | 5.546 | 5.727 | 5.536 | 5.727 | 5.727 | 11,000 |
| 2023-09-12 | 5.699 | 5.727 | 5.489 | 5.680 | 5.680 | 25,667 |
| 2023-09-11 | 5.584 | 5.613 | 5.489 | 5.536 | 5.536 | 69,143 |
| 2023-09-08 | 5.632 | 5.680 | 5.632 | 5.680 | 5.680 | 14,667 |
| 2023-09-07 | 5.680 | 5.918 | 5.680 | 5.727 | 5.727 | 13,619 |
| 2023-09-06 | 5.393 | 5.632 | 5.393 | 5.632 | 5.632 | 26,190 |
| 2023-09-05 | 5.489 | 5.556 | 5.346 | 5.431 | 5.431 | 65,476 |
| 2023-09-04 | 5.556 | 5.727 | 5.346 | 5.632 | 5.632 | 28,810 |
| 2023-09-01 | 5.451 | 5.918 | 5.365 | 5.718 | 5.718 | 16,762 |
| 2023-08-31 | 5.622 | 5.727 | 5.279 | 5.546 | 5.546 | 59,191 |
| 2023-08-30 | 5.871 | 5.890 | 5.546 | 5.622 | 5.622 | 28,810 |
| 2023-08-29 | 5.746 | 5.918 | 5.727 | 5.766 | 5.766 | 119,429 |
| 2023-08-28 | 6.061 | 6.071 | 5.918 | 6.071 | 6.071 | 26,714 |
| 2023-08-25 | 6.014 | 6.014 | 5.966 | 5.966 | 5.966 | 35,619 |
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.