Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan
· Delayed Price · Currency is PKR 54.21
+1.36 (2.57%)
At close: Dec 5, 2025
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |