Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan · Delayed Price · Currency is PKR 44.38
-0.55 (-1.22%)
At close: Aug 20, 2025
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 45.00 | 45.00 | 43.01 | 43.48 | 43.48 | -2.03% | 199,454 |
| Aug 20, 2025 | 45.02 | 45.05 | 44.31 | 44.38 | 44.38 | -1.22% | 227,122 |
| Aug 19, 2025 | 43.42 | 45.60 | 43.20 | 44.93 | 44.93 | 3.29% | 1,413,935 |
| Aug 18, 2025 | 43.33 | 43.88 | 43.30 | 43.50 | 43.50 | 0.62% | 223,361 |
| Aug 15, 2025 | 43.73 | 43.99 | 42.81 | 43.23 | 43.23 | -0.25% | 107,941 |
| Aug 13, 2025 | 43.53 | 43.90 | 43.25 | 43.34 | 43.34 | -0.25% | 99,404 |
| Aug 12, 2025 | 44.53 | 44.53 | 43.10 | 43.45 | 43.45 | -2.23% | 433,232 |
| Aug 11, 2025 | 45.50 | 45.50 | 44.10 | 44.44 | 44.44 | -1.09% | 437,730 |
| Aug 8, 2025 | 44.80 | 46.80 | 44.49 | 44.93 | 44.93 | 0.92% | 1,687,915 |
| Aug 7, 2025 | 43.06 | 45.48 | 42.50 | 44.52 | 44.52 | 3.39% | 2,428,319 |
| Aug 6, 2025 | 42.96 | 43.20 | 42.55 | 43.06 | 43.06 | 0.23% | 92,209 |
| Aug 5, 2025 | 42.95 | 43.64 | 42.50 | 42.96 | 42.96 | 0.02% | 435,604 |
| Aug 4, 2025 | 44.00 | 44.00 | 42.82 | 42.95 | 42.95 | -1.38% | 166,912 |
| Aug 1, 2025 | 42.53 | 44.05 | 42.23 | 43.55 | 43.55 | 2.40% | 413,940 |
| Jul 31, 2025 | 42.98 | 43.70 | 42.34 | 42.53 | 42.53 | 0.90% | 209,484 |
| Jul 30, 2025 | 42.90 | 43.47 | 42.00 | 42.15 | 42.15 | -0.64% | 214,190 |
| Jul 29, 2025 | 43.50 | 43.50 | 42.11 | 42.42 | 42.42 | -2.33% | 311,614 |
| Jul 28, 2025 | 43.99 | 44.44 | 43.30 | 43.43 | 43.43 | -0.46% | 135,462 |
| Jul 25, 2025 | 44.00 | 44.00 | 43.03 | 43.63 | 43.63 | 0.23% | 329,364 |
| Jul 24, 2025 | 43.86 | 44.25 | 43.40 | 43.53 | 43.53 | -0.68% | 112,549 |
| Jul 23, 2025 | 44.00 | 44.60 | 43.50 | 43.83 | 43.83 | 0.34% | 490,175 |
| Jul 22, 2025 | 44.09 | 45.46 | 43.48 | 43.68 | 43.68 | -0.93% | 475,663 |
| Jul 21, 2025 | 44.30 | 44.73 | 43.25 | 44.09 | 44.09 | -0.11% | 252,259 |
| Jul 18, 2025 | 45.56 | 45.80 | 44.00 | 44.14 | 44.14 | -3.12% | 346,936 |
| Jul 17, 2025 | 46.00 | 46.40 | 45.20 | 45.56 | 45.56 | -0.31% | 555,640 |
| Jul 16, 2025 | 46.40 | 47.22 | 44.01 | 45.70 | 45.70 | -0.98% | 365,532 |
| Jul 15, 2025 | 48.09 | 48.09 | 46.00 | 46.15 | 46.15 | -3.63% | 546,361 |
| Jul 14, 2025 | 47.25 | 48.79 | 47.04 | 47.89 | 47.89 | 2.24% | 1,187,992 |
| Jul 11, 2025 | 47.60 | 47.94 | 46.45 | 46.84 | 46.84 | -0.59% | 864,768 |
| Jul 10, 2025 | 48.80 | 49.35 | 46.75 | 47.12 | 47.12 | -3.62% | 1,135,763 |
| Jul 9, 2025 | 47.91 | 51.40 | 47.89 | 48.89 | 48.89 | 2.41% | 6,941,718 |
| Jul 8, 2025 | 45.00 | 48.80 | 45.00 | 47.74 | 47.74 | 7.55% | 3,421,279 |
| Jul 7, 2025 | 44.52 | 45.70 | 43.70 | 44.39 | 44.39 | 0.05% | 704,119 |
| Jul 4, 2025 | 43.92 | 44.68 | 43.65 | 44.37 | 44.37 | 1.02% | 130,268 |
| Jul 3, 2025 | 44.90 | 44.90 | 43.80 | 43.92 | 43.92 | -1.21% | 238,584 |
| Jul 2, 2025 | 44.04 | 45.40 | 44.00 | 44.46 | 44.46 | 0.27% | 635,107 |
| Jul 1, 2025 | 45.09 | 45.10 | 43.80 | 44.34 | 44.34 | -1.66% | 176,176 |
| Jun 30, 2025 | 45.05 | 45.98 | 44.20 | 45.09 | 45.09 | -0.55% | 373,702 |
| Jun 27, 2025 | 44.40 | 46.15 | 44.00 | 45.34 | 45.34 | 2.98% | 1,161,131 |
| Jun 26, 2025 | 43.50 | 44.27 | 43.50 | 44.03 | 44.03 | 1.38% | 291,044 |
| Jun 25, 2025 | 44.00 | 45.10 | 43.20 | 43.43 | 43.43 | -0.62% | 494,706 |
| Jun 24, 2025 | 42.25 | 44.50 | 41.75 | 43.70 | 43.70 | 7.40% | 681,318 |
| Jun 23, 2025 | 42.94 | 42.94 | 40.50 | 40.69 | 40.69 | -6.48% | 175,226 |
| Jun 20, 2025 | 43.45 | 44.25 | 41.70 | 43.51 | 43.51 | 1.92% | 349,075 |
| Jun 19, 2025 | 43.80 | 43.85 | 42.05 | 42.69 | 42.69 | 0.16% | 146,318 |
| Jun 18, 2025 | 44.70 | 44.70 | 42.50 | 42.62 | 42.62 | -4.91% | 403,562 |
| Jun 17, 2025 | 45.47 | 46.00 | 44.25 | 44.82 | 44.82 | -0.62% | 253,926 |
| Jun 16, 2025 | 44.00 | 45.94 | 44.00 | 45.10 | 45.10 | 1.01% | 203,006 |
| Jun 13, 2025 | 44.50 | 44.98 | 43.00 | 44.65 | 44.65 | -0.27% | 840,789 |
| Jun 12, 2025 | 46.96 | 47.30 | 44.52 | 44.77 | 44.77 | -3.82% | 1,183,112 |