Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
56.62
-1.22 (-2.11%)
At close: Oct 21, 2025

Hi-Tech Lubricants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202557.8658.8556.0256.6256.62-2.11%673,695
Oct 20, 202558.9762.3057.0057.8457.841.99%1,886,883
Oct 17, 202555.3559.0054.0056.7156.712.46%683,172
Oct 16, 202554.8056.7054.0055.3555.351.52%834,973
Oct 15, 202551.4955.9451.4954.5254.527.22%2,821,453
Oct 14, 202547.9950.8547.1550.8550.859.99%236,841
Oct 13, 202549.3049.3046.0046.2346.23-6.32%226,382
Oct 10, 202550.4850.4848.5049.3549.35-1.16%76,649
Oct 9, 202549.3350.3549.1149.9349.931.26%167,294
Oct 8, 202549.9950.0048.5549.3149.31-1.34%203,207
Oct 7, 202551.0851.0849.0549.9849.98-0.30%201,795
Oct 6, 202552.1052.1049.5050.1350.13-3.56%511,889
Oct 3, 202551.8352.6051.5051.9851.980.50%872,803
Oct 2, 202551.0051.9051.0051.7251.721.95%421,833
Oct 1, 202550.5051.4849.7050.7350.730.57%237,145
Sep 30, 202550.9950.9950.0050.4450.44-0.10%728,203
Sep 29, 202549.3650.6249.3050.4950.490.44%418,209
Sep 26, 202549.0350.6049.0350.2750.271.41%906,502
Sep 25, 202550.4050.4948.8149.5749.57-1.65%519,730
Sep 24, 202550.5451.0049.0050.4050.40-0.28%717,851
Sep 23, 202549.8351.0248.0050.5450.54-1.25%3,074,336
Sep 22, 202552.0352.9951.0551.1851.18-1.99%706,818
Sep 19, 202553.5953.9751.6052.2252.22-2.56%1,589,317
Sep 18, 202551.0354.7050.6553.5953.595.02%4,787,173
Sep 17, 202550.9051.4949.8051.0351.030.91%3,721,103
Sep 16, 202548.9051.5548.7550.5750.573.75%2,704,143
Sep 15, 202548.5049.4548.4948.7448.740.45%1,023,822
Sep 12, 202549.5050.7048.1548.5248.52-0.96%2,661,060
Sep 11, 202548.8949.6047.4548.9948.991.68%6,127,218
Sep 10, 202550.1050.1047.9048.1848.18-2.55%1,303,217
Sep 9, 202548.4950.6047.2249.4449.442.89%2,666,052
Sep 8, 202549.2849.4948.0048.0548.05-2.00%434,571
Sep 5, 202548.9351.3048.6049.0349.030.72%2,392,984
Sep 4, 202549.0050.2048.5048.6848.680.23%2,979,373
Sep 3, 202547.0349.2446.8148.5748.573.54%1,916,319
Sep 2, 202547.3448.4046.6946.9146.910.11%717,969
Sep 1, 202547.0347.6846.3046.8646.86-0.42%332,791
Aug 29, 202545.8948.3945.8947.0647.062.91%2,121,985
Aug 28, 202545.7746.0045.4045.7345.73-0.09%252,313
Aug 27, 202546.4346.9745.5145.7745.77-1.42%510,054
Aug 26, 202545.4947.1045.0046.4346.432.52%1,189,534
Aug 25, 202545.3746.6044.5645.2945.290.60%1,647,557
Aug 22, 202543.5345.3043.2645.0245.023.54%734,773
Aug 21, 202545.0045.0043.0143.4843.48-2.03%199,454
Aug 20, 202545.0245.0544.3144.3844.38-1.22%227,122
Aug 19, 202543.4245.6043.2044.9344.933.29%1,413,935
Aug 18, 202543.3343.8843.3043.5043.500.62%223,361
Aug 15, 202543.7343.9942.8143.2343.23-0.25%107,941
Aug 13, 202543.5343.9043.2543.3443.34-0.25%99,404
Aug 12, 202544.5344.5343.1043.4543.45-2.23%433,232