Oilboy Energy L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 8.114 | 8.190 | 7.732 | 7.875 | 7.875 | 64,429 |
| 2022-09-05 | 8.247 | 8.352 | 7.942 | 8.114 | 8.114 | 71,762 |
| 2022-09-02 | 8.496 | 8.496 | 8.209 | 8.247 | 8.247 | 47,143 |
| 2022-09-01 | 8.476 | 8.591 | 8.352 | 8.352 | 8.352 | 96,905 |
| 2022-08-31 | 8.181 | 8.400 | 8.181 | 8.352 | 8.352 | 68,619 |
| 2022-08-30 | 8.400 | 8.448 | 8.142 | 8.276 | 8.276 | 50,810 |
| 2022-08-29 | 8.219 | 8.305 | 7.971 | 8.286 | 8.286 | 39,810 |
| 2022-08-26 | 8.553 | 8.553 | 8.362 | 8.410 | 8.410 | 6,810 |
| 2022-08-25 | 8.591 | 8.639 | 8.496 | 8.505 | 8.505 | 31,952 |
| 2022-08-24 | 8.352 | 8.973 | 8.352 | 8.629 | 8.629 | 139,857 |
| 2022-08-23 | 8.648 | 8.686 | 8.524 | 8.591 | 8.591 | 72,810 |
| 2022-08-22 | 8.591 | 8.763 | 8.410 | 8.572 | 8.572 | 45,571 |
| 2022-08-19 | 8.935 | 9.211 | 8.591 | 8.648 | 8.648 | 88,000 |
| 2022-08-18 | 8.954 | 9.068 | 8.782 | 8.811 | 8.811 | 56,571 |
| 2022-08-17 | 8.696 | 9.068 | 8.686 | 8.839 | 8.839 | 138,810 |
| 2022-08-16 | 8.696 | 9.116 | 8.696 | 8.772 | 8.772 | 107,905 |
| 2022-08-15 | 8.858 | 9.211 | 8.858 | 8.906 | 8.906 | 177,572 |
| 2022-08-12 | 8.572 | 9.040 | 8.572 | 8.725 | 8.725 | 148,238 |
| 2022-08-11 | 8.400 | 8.820 | 8.400 | 8.410 | 8.410 | 168,143 |
| 2022-08-10 | 8.161 | 8.381 | 8.114 | 8.352 | 8.352 | 54,476 |
| 2022-08-05 | 8.066 | 8.686 | 8.018 | 8.209 | 8.209 | 152,952 |
| 2022-08-04 | 8.161 | 8.400 | 7.875 | 8.219 | 8.219 | 199,048 |
| 2022-08-03 | 8.133 | 8.295 | 8.066 | 8.142 | 8.142 | 100,571 |
| 2022-08-02 | 8.200 | 8.200 | 8.018 | 8.133 | 8.133 | 20,952 |
| 2022-08-01 | 8.114 | 8.257 | 7.875 | 8.018 | 8.018 | 17,810 |
| 2022-07-29 | 8.228 | 8.438 | 7.875 | 8.438 | 8.438 | 58,667 |
| 2022-07-28 | 8.715 | 8.763 | 8.400 | 8.438 | 8.438 | 37,714 |
| 2022-07-27 | 8.772 | 8.772 | 8.410 | 8.467 | 8.467 | 40,333 |
| 2022-07-26 | 8.782 | 8.782 | 8.543 | 8.591 | 8.591 | 16,238 |
| 2022-07-25 | 9.049 | 9.068 | 9.011 | 9.068 | 9.068 | 64,952 |
| 2022-07-22 | 8.686 | 9.068 | 8.114 | 8.973 | 8.973 | 297,000 |
| 2022-07-21 | 8.686 | 8.686 | 8.352 | 8.371 | 8.371 | 26,714 |
| 2022-07-20 | 8.877 | 9.021 | 8.591 | 8.782 | 8.782 | 233,619 |
| 2022-07-19 | 9.536 | 9.536 | 8.877 | 8.982 | 8.982 | 87,476 |
| 2022-07-18 | 9.450 | 9.555 | 9.355 | 9.460 | 9.460 | 73,333 |
| 2022-07-15 | 9.698 | 9.784 | 9.641 | 9.641 | 9.641 | 54,476 |
| 2022-07-14 | 9.966 | 9.966 | 9.679 | 9.717 | 9.717 | 162,905 |
| 2022-07-13 | 9.641 | 9.899 | 9.555 | 9.813 | 9.813 | 62,857 |
| 2022-07-07 | 9.565 | 9.784 | 9.555 | 9.775 | 9.775 | 76,476 |
| 2022-07-06 | 9.631 | 9.708 | 9.555 | 9.603 | 9.603 | 51,857 |
| 2022-07-05 | 9.546 | 9.736 | 9.546 | 9.727 | 9.727 | 116,810 |
| 2022-07-04 | 9.670 | 9.670 | 9.498 | 9.555 | 9.555 | 111,048 |
| 2022-07-01 | 9.651 | 9.880 | 9.641 | 9.660 | 9.660 | 118,905 |
| 2022-06-30 | 9.851 | 10.023 | 9.689 | 9.765 | 9.765 | 174,952 |
| 2022-06-29 | 10.357 | 10.471 | 10.023 | 10.061 | 10.061 | 386,048 |
| 2022-06-28 | 9.985 | 10.672 | 9.927 | 10.004 | 10.004 | 911,429 |
| 2022-06-27 | 9.832 | 9.975 | 9.555 | 9.832 | 9.832 | 481,381 |
| 2022-06-24 | 9.966 | 10.261 | 9.469 | 9.565 | 9.565 | 265,572 |
| 2022-06-23 | 9.966 | 10.433 | 9.966 | 10.042 | 10.042 | 163,952 |
| 2022-06-22 | 10.490 | 10.490 | 9.736 | 9.946 | 9.946 | 158,191 |
| 2022-06-21 | 10.080 | 10.500 | 10.023 | 10.300 | 10.300 | 136,191 |
| 2022-06-20 | 10.338 | 10.452 | 10.032 | 10.156 | 10.156 | 149,810 |
| 2022-06-17 | 10.777 | 11.063 | 10.032 | 10.147 | 10.147 | 1,162,334 |
| 2022-06-16 | 9.593 | 10.471 | 9.546 | 10.471 | 10.471 | 945,477 |
| 2022-06-15 | 9.689 | 9.736 | 9.450 | 9.517 | 9.517 | 52,905 |
| 2022-06-14 | 9.593 | 9.631 | 9.450 | 9.460 | 9.460 | 84,857 |
| 2022-06-13 | 9.927 | 9.927 | 9.536 | 9.555 | 9.555 | 206,905 |
| 2022-06-10 | 10.214 | 10.405 | 9.927 | 10.013 | 10.013 | 106,857 |
| 2022-06-09 | 10.615 | 10.958 | 10.261 | 10.357 | 10.357 | 724,429 |
| 2022-06-08 | 10.748 | 11.149 | 10.309 | 10.634 | 10.634 | 1,082,715 |
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.