Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan · Delayed Price · Currency is PKR 50.73
+0.29 (0.57%)
At close: Oct 1, 2025
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.99 | 50.99 | 50.00 | 50.44 | 50.44 | -0.10% | 728,203 |
| Sep 29, 2025 | 49.36 | 50.62 | 49.30 | 50.49 | 50.49 | 0.44% | 418,209 |
| Sep 26, 2025 | 49.03 | 50.60 | 49.03 | 50.27 | 50.27 | 1.41% | 906,502 |
| Sep 25, 2025 | 50.40 | 50.49 | 48.81 | 49.57 | 49.57 | -1.65% | 519,730 |
| Sep 24, 2025 | 50.54 | 51.00 | 49.00 | 50.40 | 50.40 | -0.28% | 717,851 |
| Sep 23, 2025 | 49.83 | 51.02 | 48.00 | 50.54 | 50.54 | -1.25% | 3,074,336 |
| Sep 22, 2025 | 52.03 | 52.99 | 51.05 | 51.18 | 51.18 | -1.99% | 706,818 |
| Sep 19, 2025 | 53.59 | 53.97 | 51.60 | 52.22 | 52.22 | -2.56% | 1,589,317 |
| Sep 18, 2025 | 51.03 | 54.70 | 50.65 | 53.59 | 53.59 | 5.02% | 4,787,173 |
| Sep 17, 2025 | 50.90 | 51.49 | 49.80 | 51.03 | 51.03 | 0.91% | 3,721,103 |
| Sep 16, 2025 | 48.90 | 51.55 | 48.75 | 50.57 | 50.57 | 3.75% | 2,704,143 |
| Sep 15, 2025 | 48.50 | 49.45 | 48.49 | 48.74 | 48.74 | 0.45% | 1,023,822 |
| Sep 12, 2025 | 49.50 | 50.70 | 48.15 | 48.52 | 48.52 | -0.96% | 2,661,060 |
| Sep 11, 2025 | 48.89 | 49.60 | 47.45 | 48.99 | 48.99 | 1.68% | 6,127,218 |
| Sep 10, 2025 | 50.10 | 50.10 | 47.90 | 48.18 | 48.18 | -2.55% | 1,303,217 |
| Sep 9, 2025 | 48.49 | 50.60 | 47.22 | 49.44 | 49.44 | 2.89% | 2,666,052 |
| Sep 8, 2025 | 49.28 | 49.49 | 48.00 | 48.05 | 48.05 | -2.00% | 434,571 |
| Sep 5, 2025 | 48.93 | 51.30 | 48.60 | 49.03 | 49.03 | 0.72% | 2,392,984 |
| Sep 4, 2025 | 49.00 | 50.20 | 48.50 | 48.68 | 48.68 | 0.23% | 2,979,373 |
| Sep 3, 2025 | 47.03 | 49.24 | 46.81 | 48.57 | 48.57 | 3.54% | 1,916,319 |
| Sep 2, 2025 | 47.34 | 48.40 | 46.69 | 46.91 | 46.91 | 0.11% | 717,969 |
| Sep 1, 2025 | 47.03 | 47.68 | 46.30 | 46.86 | 46.86 | -0.42% | 332,791 |
| Aug 29, 2025 | 45.89 | 48.39 | 45.89 | 47.06 | 47.06 | 2.91% | 2,121,985 |
| Aug 28, 2025 | 45.77 | 46.00 | 45.40 | 45.73 | 45.73 | -0.09% | 252,313 |
| Aug 27, 2025 | 46.43 | 46.97 | 45.51 | 45.77 | 45.77 | -1.42% | 510,054 |
| Aug 26, 2025 | 45.49 | 47.10 | 45.00 | 46.43 | 46.43 | 2.52% | 1,189,534 |
| Aug 25, 2025 | 45.37 | 46.60 | 44.56 | 45.29 | 45.29 | 0.60% | 1,647,557 |
| Aug 22, 2025 | 43.53 | 45.30 | 43.26 | 45.02 | 45.02 | 3.54% | 734,773 |
| 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 |