Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan · Delayed Price · Currency is PKR 53.61
0.00 (0.00%)
At close: Nov 28, 2025
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 50.48 | 50.48 | 48.50 | 49.35 | 49.35 | -1.16% | 76,649 |
| Oct 9, 2025 | 49.33 | 50.35 | 49.11 | 49.93 | 49.93 | 1.26% | 167,294 |
| Oct 8, 2025 | 49.99 | 50.00 | 48.55 | 49.31 | 49.31 | -1.34% | 203,207 |
| Oct 7, 2025 | 51.08 | 51.08 | 49.05 | 49.98 | 49.98 | -0.30% | 201,795 |
| Oct 6, 2025 | 52.10 | 52.10 | 49.50 | 50.13 | 50.13 | -3.56% | 511,889 |
| Oct 3, 2025 | 51.83 | 52.60 | 51.50 | 51.98 | 51.98 | 0.50% | 872,803 |
| Oct 2, 2025 | 51.00 | 51.90 | 51.00 | 51.72 | 51.72 | 1.95% | 421,833 |
| Oct 1, 2025 | 50.50 | 51.48 | 49.70 | 50.73 | 50.73 | 0.57% | 237,145 |
| 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 |