Oilboy Energy L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5.451 | 6.415 | 5.393 | 6.415 | 6.415 | 1,952,763 |
| 2022-11-29 | 5.212 | 5.632 | 5.212 | 5.460 | 5.460 | 74,905 |
| 2022-11-28 | 5.546 | 5.546 | 5.155 | 5.250 | 5.250 | 634,857 |
| 2022-11-25 | 5.861 | 5.966 | 5.536 | 5.546 | 5.546 | 561,000 |
| 2022-11-24 | 5.727 | 5.851 | 5.632 | 5.823 | 5.823 | 101,619 |
| 2022-11-23 | 5.651 | 5.861 | 5.651 | 5.708 | 5.708 | 111,048 |
| 2022-11-22 | 5.823 | 5.937 | 5.680 | 5.727 | 5.727 | 229,952 |
| 2022-11-21 | 5.737 | 5.871 | 5.632 | 5.785 | 5.785 | 337,857 |
| 2022-11-18 | 5.832 | 6.472 | 5.632 | 5.727 | 5.727 | 1,021,429 |
| 2022-11-17 | 6.109 | 6.300 | 5.823 | 5.890 | 5.890 | 737,000 |
| 2022-11-16 | 6.405 | 6.567 | 6.109 | 6.214 | 6.214 | 411,714 |
| 2022-11-15 | 6.777 | 7.006 | 6.357 | 6.539 | 6.539 | 1,708,144 |
| 2022-11-14 | 5.307 | 6.348 | 5.269 | 6.348 | 6.348 | 3,671,383 |
| 2022-11-11 | 5.288 | 6.004 | 5.202 | 5.393 | 5.393 | 2,265,477 |
| 2022-11-10 | 5.699 | 5.699 | 5.346 | 5.374 | 5.374 | 225,762 |
| 2022-11-08 | 5.727 | 5.823 | 5.441 | 5.489 | 5.489 | 653,191 |
| 2022-11-07 | 6.434 | 6.434 | 5.632 | 5.727 | 5.727 | 1,232,524 |
| 2022-11-04 | 5.937 | 6.205 | 5.909 | 6.205 | 6.205 | 35,095 |
| 2022-11-03 | 6.567 | 6.586 | 6.109 | 6.157 | 6.157 | 432,667 |
| 2022-11-02 | 6.682 | 6.682 | 6.271 | 6.291 | 6.291 | 331,048 |
| 2022-11-01 | 6.682 | 6.682 | 6.682 | 6.682 | 6.682 | 5,238 |
| 2022-10-31 | 6.682 | 6.682 | 6.491 | 6.586 | 6.586 | 23,571 |
| 2022-10-28 | 6.730 | 7.064 | 6.586 | 6.634 | 6.634 | 289,143 |
| 2022-10-27 | 7.159 | 7.197 | 6.825 | 6.863 | 6.863 | 980,048 |
| 2022-10-26 | 7.054 | 7.627 | 6.682 | 6.959 | 6.959 | 193,286 |
| 2022-10-25 | 7.350 | 7.388 | 6.892 | 7.150 | 7.150 | 8,381 |
| 2022-10-24 | 7.178 | 7.866 | 7.169 | 7.579 | 7.579 | 122,048 |
| 2022-10-21 | 7.341 | 7.493 | 6.987 | 7.121 | 7.121 | 217,381 |
| 2022-10-20 | 7.054 | 7.436 | 7.016 | 7.169 | 7.169 | 598,715 |
| 2022-10-19 | 6.739 | 7.054 | 6.720 | 7.016 | 7.016 | 48,191 |
| 2022-10-18 | 6.854 | 7.064 | 6.835 | 6.835 | 6.835 | 12,571 |
| 2022-10-17 | 6.873 | 7.140 | 6.539 | 7.083 | 7.083 | 253,000 |
| 2022-10-14 | 6.720 | 6.825 | 6.682 | 6.682 | 6.682 | 11,524 |
| 2022-10-13 | 6.739 | 6.921 | 6.691 | 6.787 | 6.787 | 29,333 |
| 2022-10-12 | 6.825 | 6.873 | 6.825 | 6.825 | 6.825 | 3,667 |
| 2022-10-11 | 6.930 | 7.159 | 6.691 | 6.863 | 6.863 | 181,238 |
| 2022-10-10 | 6.911 | 7.159 | 6.844 | 7.111 | 7.111 | 60,238 |
| 2022-10-07 | 6.586 | 7.140 | 6.586 | 6.901 | 6.901 | 385,524 |
| 2022-10-06 | 5.918 | 6.796 | 5.832 | 6.472 | 6.472 | 565,191 |
| 2022-10-05 | 5.985 | 6.004 | 5.746 | 5.842 | 5.842 | 23,571 |
| 2022-10-04 | 5.956 | 5.956 | 5.727 | 5.842 | 5.842 | 66,524 |
| 2022-10-03 | 6.147 | 6.147 | 5.928 | 5.928 | 5.928 | 16,762 |
| 2022-09-30 | 5.995 | 6.176 | 5.995 | 6.109 | 6.109 | 3,143 |
| 2022-09-29 | 5.918 | 6.100 | 5.918 | 6.081 | 6.081 | 3,667 |
| 2022-09-28 | 6.147 | 6.195 | 5.985 | 6.014 | 6.014 | 22,000 |
| 2022-09-27 | 6.004 | 6.100 | 6.004 | 6.061 | 6.061 | 15,714 |
| 2022-09-26 | 5.918 | 6.004 | 5.775 | 5.918 | 5.918 | 22,524 |
| 2022-09-23 | 5.823 | 5.823 | 5.727 | 5.746 | 5.746 | 25,143 |
| 2022-09-22 | 5.727 | 5.785 | 5.727 | 5.766 | 5.766 | 26,714 |
| 2022-09-21 | 6.147 | 6.147 | 5.871 | 5.880 | 5.880 | 6,286 |
| 2022-09-20 | 6.090 | 6.090 | 5.823 | 5.851 | 5.851 | 59,191 |
| 2022-09-19 | 6.061 | 6.252 | 5.727 | 5.928 | 5.928 | 42,429 |
| 2022-09-16 | 6.672 | 6.691 | 6.100 | 6.166 | 6.166 | 179,143 |
| 2022-09-15 | 7.016 | 7.159 | 6.061 | 6.548 | 6.548 | 586,667 |
| 2022-09-14 | 6.777 | 7.064 | 6.777 | 7.016 | 7.016 | 49,238 |
| 2022-09-13 | 7.398 | 7.436 | 7.216 | 7.216 | 7.216 | 10,476 |
| 2022-09-12 | 7.827 | 7.827 | 7.150 | 7.178 | 7.178 | 139,857 |
| 2022-09-09 | 7.875 | 8.018 | 7.636 | 7.646 | 7.646 | 81,714 |
| 2022-09-08 | 8.114 | 8.114 | 7.636 | 7.818 | 7.818 | 60,762 |
| 2022-09-07 | 8.018 | 8.295 | 7.913 | 7.923 | 7.923 | 106,333 |
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.