Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 99.08
+3.07 (3.20%)
At close: Dec 19, 2025
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 96.10 | 102.40 | 95.10 | 99.08 | 99.08 | 3.20% | 935,599 |
| Dec 18, 2025 | 92.00 | 96.73 | 91.61 | 96.01 | 96.01 | 4.47% | 184,238 |
| Dec 17, 2025 | 93.85 | 95.00 | 91.51 | 91.90 | 91.90 | -1.92% | 9,849 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 93.70 | 93.70 | 0.09% | 20,057 |
| Dec 15, 2025 | 91.85 | 96.00 | 91.40 | 93.62 | 93.62 | 2.38% | 88,579 |
| Dec 12, 2025 | 90.99 | 91.99 | 89.11 | 91.44 | 91.44 | 0.22% | 24,836 |
| Dec 11, 2025 | 91.40 | 91.50 | 89.31 | 91.24 | 91.24 | -0.20% | 7,281 |
| Dec 10, 2025 | 89.03 | 92.00 | 89.03 | 91.42 | 91.42 | 1.78% | 30,429 |
| Dec 9, 2025 | 89.50 | 92.00 | 89.00 | 89.82 | 89.82 | 0.86% | 42,584 |
| Dec 8, 2025 | 91.00 | 91.00 | 88.15 | 89.05 | 89.05 | -0.98% | 34,048 |
| Dec 5, 2025 | 89.00 | 90.00 | 88.00 | 89.93 | 89.93 | 1.49% | 11,024 |
| Dec 4, 2025 | 89.90 | 90.00 | 86.50 | 88.61 | 88.61 | -0.28% | 30,779 |
| Dec 3, 2025 | 90.79 | 91.99 | 88.00 | 88.86 | 88.86 | -1.30% | 17,248 |
| Dec 2, 2025 | 90.85 | 91.99 | 89.52 | 90.03 | 90.03 | -0.22% | 11,066 |
| Dec 1, 2025 | 89.98 | 91.00 | 89.00 | 90.23 | 90.23 | 0.28% | 14,486 |
| Nov 28, 2025 | 90.99 | 92.35 | 89.60 | 89.98 | 89.98 | -0.64% | 10,639 |
| Nov 27, 2025 | 90.50 | 93.00 | 89.00 | 90.56 | 90.56 | 0.66% | 19,664 |
| Nov 26, 2025 | 90.90 | 90.90 | 88.00 | 89.97 | 89.97 | -1.07% | 15,816 |
| Nov 25, 2025 | 90.99 | 91.75 | 90.00 | 90.94 | 90.94 | 0.07% | 12,574 |
| Nov 24, 2025 | 92.00 | 92.00 | 90.00 | 90.88 | 90.88 | -0.19% | 13,721 |
| Nov 21, 2025 | 91.00 | 91.99 | 90.50 | 91.05 | 91.05 | 0.35% | 7,940 |
| Nov 20, 2025 | 90.99 | 91.91 | 89.60 | 90.73 | 90.73 | -0.27% | 7,240 |
| Nov 19, 2025 | 90.99 | 92.59 | 90.50 | 90.98 | 90.98 | 0.23% | 10,354 |
| Nov 18, 2025 | 91.98 | 91.98 | 90.65 | 90.77 | 90.77 | -0.33% | 10,760 |
| Nov 17, 2025 | 91.02 | 92.50 | 90.61 | 91.07 | 91.07 | 0.79% | 4,186 |
| Nov 14, 2025 | 91.99 | 93.00 | 86.15 | 90.36 | 90.36 | -0.80% | 13,102 |
| Nov 13, 2025 | 91.00 | 93.35 | 90.00 | 91.09 | 91.09 | 0.12% | 15,649 |
| Nov 12, 2025 | 89.90 | 91.97 | 88.99 | 90.98 | 90.98 | 3.48% | 20,172 |
| Nov 11, 2025 | 94.73 | 94.73 | 87.02 | 87.92 | 87.92 | -5.50% | 67,436 |
| Nov 10, 2025 | 94.00 | 97.90 | 92.00 | 93.04 | 93.04 | 0.36% | 87,991 |
| Nov 7, 2025 | 99.00 | 100.50 | 92.00 | 92.71 | 92.71 | -5.69% | 138,658 |
| Nov 6, 2025 | 89.90 | 98.42 | 83.40 | 98.30 | 98.30 | 9.87% | 291,767 |
| Nov 5, 2025 | 89.00 | 91.00 | 88.62 | 89.47 | 89.47 | 1.34% | 17,934 |
| Nov 4, 2025 | 91.00 | 91.00 | 87.06 | 88.29 | 88.29 | -2.36% | 19,435 |
| Nov 3, 2025 | 89.19 | 91.00 | 89.19 | 90.42 | 90.42 | 1.38% | 7,998 |
| Oct 31, 2025 | 88.00 | 89.99 | 87.21 | 89.19 | 89.19 | 2.34% | 23,358 |
| Oct 30, 2025 | 89.00 | 89.00 | 87.11 | 87.15 | 87.15 | -0.54% | 7,647 |
| Oct 29, 2025 | 89.00 | 92.99 | 86.50 | 87.62 | 87.62 | -1.21% | 31,993 |
| Oct 28, 2025 | 91.00 | 91.89 | 87.12 | 88.69 | 88.69 | -2.82% | 44,477 |
| Oct 27, 2025 | 91.00 | 91.99 | 90.00 | 91.26 | 91.26 | 0.67% | 16,938 |
| Oct 24, 2025 | 91.80 | 91.80 | 89.90 | 90.65 | 90.65 | -1.13% | 10,983 |
| Oct 23, 2025 | 91.74 | 92.60 | 91.00 | 91.69 | 91.69 | 0.45% | 10,254 |
| Oct 22, 2025 | 91.99 | 92.80 | 87.11 | 91.28 | 91.28 | -0.17% | 25,068 |
| Oct 21, 2025 | 92.01 | 92.49 | 90.81 | 91.44 | 91.44 | -0.20% | 35,936 |
| Oct 20, 2025 | 92.49 | 92.49 | 90.00 | 91.62 | 91.62 | 0.08% | 18,260 |
| Oct 17, 2025 | 92.52 | 92.99 | 90.50 | 91.55 | 91.55 | -1.05% | 10,844 |
| Oct 16, 2025 | 92.80 | 93.50 | 92.01 | 92.52 | 92.52 | 0.52% | 21,981 |
| Oct 15, 2025 | 93.00 | 93.00 | 92.03 | 92.04 | 92.04 | -0.52% | 13,749 |
| Oct 14, 2025 | 91.00 | 93.90 | 91.00 | 92.52 | 92.52 | 2.19% | 12,832 |
| Oct 13, 2025 | 91.49 | 91.49 | 90.00 | 90.54 | 90.54 | -0.35% | 17,671 |