Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan · Delayed Price · Currency is PKR 53.07
-0.98 (-1.81%)
At close: Dec 19, 2025
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.10 | 54.86 | 52.80 | 53.07 | 53.07 | -1.81% | 108,310 |
| Dec 18, 2025 | 55.22 | 55.22 | 54.00 | 54.05 | 54.05 | -0.42% | 67,417 |
| Dec 17, 2025 | 54.88 | 55.48 | 54.15 | 54.28 | 54.28 | -0.07% | 85,417 |
| Dec 16, 2025 | 55.03 | 55.10 | 54.00 | 54.32 | 54.32 | -1.18% | 234,707 |
| Dec 15, 2025 | 54.88 | 55.50 | 53.50 | 54.97 | 54.97 | 1.20% | 76,411 |
| Dec 12, 2025 | 54.40 | 54.85 | 53.66 | 54.32 | 54.32 | -0.15% | 67,130 |
| Dec 11, 2025 | 56.53 | 56.53 | 54.20 | 54.40 | 54.40 | -3.67% | 118,493 |
| Dec 10, 2025 | 56.76 | 57.80 | 56.20 | 56.47 | 56.47 | -0.39% | 841,531 |
| Dec 9, 2025 | 54.98 | 57.98 | 54.98 | 56.69 | 56.69 | 3.88% | 433,024 |
| Dec 8, 2025 | 54.54 | 56.40 | 54.20 | 54.57 | 54.57 | 0.66% | 192,576 |
| Dec 5, 2025 | 53.60 | 54.50 | 52.50 | 54.21 | 54.21 | 2.57% | 209,766 |
| Dec 4, 2025 | 53.54 | 54.40 | 52.75 | 52.85 | 52.85 | -1.21% | 66,863 |
| Dec 3, 2025 | 53.91 | 53.91 | 52.51 | 53.50 | 53.50 | -0.76% | 238,634 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.11 | 53.91 | 53.91 | -0.90% | 132,515 |
| Dec 1, 2025 | 52.63 | 54.52 | 52.63 | 54.40 | 54.40 | 1.47% | 179,948 |
| Nov 28, 2025 | 54.00 | 54.40 | 52.50 | 53.61 | 53.61 | - | 340,561 |
| Nov 27, 2025 | 53.40 | 54.00 | 52.42 | 53.61 | 53.61 | 0.39% | 230,896 |
| Nov 26, 2025 | 53.30 | 53.70 | 52.02 | 53.40 | 53.40 | 0.89% | 374,432 |
| Nov 25, 2025 | 52.75 | 53.38 | 52.01 | 52.93 | 52.93 | 0.65% | 172,388 |
| Nov 24, 2025 | 52.98 | 52.98 | 52.20 | 52.59 | 52.59 | 0.42% | 289,776 |
| Nov 21, 2025 | 51.53 | 52.60 | 51.01 | 52.37 | 52.37 | 1.67% | 146,019 |
| Nov 20, 2025 | 51.45 | 51.90 | 50.85 | 51.51 | 51.51 | 1.54% | 50,868 |
| Nov 19, 2025 | 51.50 | 51.50 | 50.60 | 50.73 | 50.73 | -0.37% | 21,136 |
| Nov 18, 2025 | 52.50 | 52.50 | 50.80 | 50.92 | 50.92 | -1.77% | 64,357 |
| Nov 17, 2025 | 52.98 | 52.98 | 51.00 | 51.84 | 51.84 | -1.07% | 93,882 |
| Nov 14, 2025 | 52.40 | 52.96 | 51.59 | 52.40 | 52.40 | 1.95% | 67,733 |
| Nov 13, 2025 | 51.98 | 52.40 | 51.09 | 51.40 | 51.40 | - | 40,902 |
| Nov 12, 2025 | 51.00 | 52.30 | 50.35 | 51.40 | 51.40 | 1.02% | 50,503 |
| Nov 11, 2025 | 53.99 | 54.50 | 50.66 | 50.88 | 50.88 | -5.06% | 270,197 |
| Nov 10, 2025 | 52.99 | 54.25 | 51.70 | 53.59 | 53.59 | 3.18% | 128,013 |
| Nov 7, 2025 | 51.25 | 52.90 | 51.25 | 51.94 | 51.94 | 0.83% | 173,092 |
| Nov 6, 2025 | 52.00 | 53.75 | 51.02 | 51.51 | 51.51 | -0.08% | 148,164 |
| Nov 5, 2025 | 53.90 | 53.90 | 51.08 | 51.55 | 51.55 | -3.70% | 291,221 |
| Nov 4, 2025 | 54.49 | 54.89 | 52.05 | 53.53 | 53.53 | -2.19% | 277,034 |
| Nov 3, 2025 | 56.06 | 57.50 | 54.00 | 54.73 | 54.73 | -0.56% | 800,238 |
| Oct 31, 2025 | 50.25 | 55.04 | 50.25 | 55.04 | 55.04 | 9.99% | 727,614 |
| Oct 30, 2025 | 52.63 | 54.20 | 49.96 | 50.04 | 50.04 | -4.92% | 346,121 |
| Oct 29, 2025 | 54.03 | 54.03 | 52.05 | 52.63 | 52.63 | -2.56% | 53,523 |
| Oct 28, 2025 | 57.41 | 59.99 | 53.60 | 54.01 | 54.01 | -9.03% | 2,549,938 |
| Oct 27, 2025 | 56.04 | 60.00 | 56.04 | 59.37 | 59.37 | -0.18% | 124,607 |
| Oct 24, 2025 | 59.60 | 61.49 | 59.00 | 59.48 | 59.48 | -1.02% | 270,221 |
| Oct 23, 2025 | 62.00 | 62.50 | 59.51 | 60.09 | 60.09 | -1.39% | 371,802 |
| Oct 22, 2025 | 56.60 | 62.00 | 56.00 | 60.94 | 60.94 | 7.63% | 1,574,111 |
| Oct 21, 2025 | 57.86 | 58.85 | 56.02 | 56.62 | 56.62 | -2.11% | 673,695 |
| Oct 20, 2025 | 58.97 | 62.30 | 57.00 | 57.84 | 57.84 | 1.99% | 1,886,883 |
| Oct 17, 2025 | 55.35 | 59.00 | 54.00 | 56.71 | 56.71 | 2.46% | 683,172 |
| Oct 16, 2025 | 54.80 | 56.70 | 54.00 | 55.35 | 55.35 | 1.52% | 834,973 |
| Oct 15, 2025 | 51.49 | 55.94 | 51.49 | 54.52 | 54.52 | 7.22% | 2,821,453 |
| Oct 14, 2025 | 47.99 | 50.85 | 47.15 | 50.85 | 50.85 | 9.99% | 236,841 |
| Oct 13, 2025 | 49.30 | 49.30 | 46.00 | 46.23 | 46.23 | -6.32% | 226,382 |