Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan
· Delayed Price · Currency is PKR 37.19
-0.91 (-2.39%)
At close: Mar 4, 2026
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.00 | 39.48 | 36.80 | 37.19 | 37.19 | -2.39% | 111,707 |
| Mar 3, 2026 | 40.20 | 41.15 | 37.62 | 38.10 | 38.10 | -7.50% | 133,808 |
| Mar 2, 2026 | 41.20 | 44.98 | 41.19 | 41.19 | 41.19 | -10.01% | 122,342 |
| Feb 27, 2026 | 46.45 | 49.00 | 43.66 | 45.77 | 45.77 | -5.65% | 264,299 |
| Feb 26, 2026 | 49.39 | 49.39 | 43.51 | 48.51 | 48.51 | 0.73% | 372,504 |
| Feb 25, 2026 | 49.70 | 50.49 | 47.07 | 48.16 | 48.16 | -2.49% | 222,617 |
| Feb 24, 2026 | 48.50 | 49.75 | 48.50 | 49.39 | 49.39 | 1.65% | 52,452 |
| Feb 23, 2026 | 48.00 | 49.43 | 47.50 | 48.59 | 48.59 | 0.98% | 100,167 |
| Feb 20, 2026 | 49.00 | 49.98 | 45.10 | 48.12 | 48.12 | -2.41% | 144,343 |
| Feb 19, 2026 | 53.00 | 53.05 | 48.60 | 49.31 | 49.31 | -7.03% | 130,018 |
| Feb 18, 2026 | 53.00 | 53.40 | 52.60 | 53.04 | 53.04 | 0.25% | 85,231 |
| Feb 17, 2026 | 54.58 | 54.58 | 52.00 | 52.91 | 52.91 | -0.75% | 149,250 |
| Feb 16, 2026 | 55.15 | 55.75 | 52.22 | 53.31 | 53.31 | -2.93% | 63,743 |
| Feb 13, 2026 | 54.80 | 56.95 | 54.66 | 54.92 | 54.92 | 0.18% | 118,536 |
| Feb 12, 2026 | 56.33 | 56.33 | 54.25 | 54.82 | 54.82 | -2.51% | 429,661 |
| Feb 11, 2026 | 57.27 | 57.75 | 56.01 | 56.23 | 56.23 | -1.82% | 62,749 |
| Feb 10, 2026 | 57.48 | 57.65 | 56.65 | 57.27 | 57.27 | 0.61% | 120,937 |
| Feb 9, 2026 | 58.00 | 58.00 | 56.50 | 56.92 | 56.92 | -1.20% | 116,396 |
| Feb 6, 2026 | 58.99 | 58.99 | 57.10 | 57.61 | 57.61 | -1.13% | 60,319 |
| Feb 4, 2026 | 59.49 | 59.49 | 58.00 | 58.27 | 58.27 | -0.19% | 76,854 |
| Feb 3, 2026 | 58.60 | 59.75 | 58.26 | 58.38 | 58.38 | -0.02% | 153,099 |
| Feb 2, 2026 | 59.00 | 59.11 | 58.04 | 58.39 | 58.39 | -1.17% | 67,260 |
| Jan 30, 2026 | 58.11 | 60.25 | 58.11 | 59.08 | 59.08 | -0.10% | 317,048 |
| Jan 29, 2026 | 61.07 | 64.88 | 58.11 | 59.14 | 59.14 | -2.57% | 1,829,339 |
| Jan 28, 2026 | 62.00 | 62.00 | 60.02 | 60.70 | 60.70 | -1.65% | 221,580 |
| Jan 27, 2026 | 60.13 | 63.00 | 59.70 | 61.72 | 61.72 | 2.70% | 159,992 |
| Jan 26, 2026 | 60.80 | 61.01 | 60.00 | 60.10 | 60.10 | -1.05% | 158,415 |
| Jan 23, 2026 | 61.26 | 61.30 | 59.80 | 60.74 | 60.74 | -0.38% | 456,007 |
| Jan 22, 2026 | 61.00 | 61.89 | 60.50 | 60.97 | 60.97 | -0.08% | 224,051 |
| Jan 21, 2026 | 63.40 | 63.70 | 61.00 | 61.02 | 61.02 | -2.96% | 1,187,580 |
| Jan 20, 2026 | 62.65 | 64.55 | 62.01 | 62.88 | 62.88 | 0.95% | 195,803 |
| Jan 19, 2026 | 63.42 | 64.92 | 62.03 | 62.29 | 62.29 | -1.27% | 517,384 |
| Jan 16, 2026 | 61.52 | 63.42 | 61.51 | 63.09 | 63.09 | 2.05% | 349,523 |
| Jan 15, 2026 | 62.65 | 63.74 | 61.51 | 61.82 | 61.82 | -0.87% | 320,729 |
| Jan 14, 2026 | 61.50 | 65.00 | 61.25 | 62.36 | 62.36 | 1.90% | 649,224 |
| Jan 13, 2026 | 61.99 | 62.44 | 61.01 | 61.20 | 61.20 | -1.37% | 1,185,214 |
| Jan 12, 2026 | 65.00 | 66.50 | 61.01 | 62.05 | 62.05 | -0.86% | 3,033,819 |
| Jan 9, 2026 | 57.00 | 62.59 | 57.00 | 62.59 | 62.59 | 10.00% | 5,648,434 |
| Jan 8, 2026 | 54.73 | 57.74 | 54.25 | 56.90 | 56.90 | 4.12% | 1,634,417 |
| Jan 7, 2026 | 55.10 | 55.50 | 54.05 | 54.65 | 54.65 | 0.15% | 290,066 |
| Jan 6, 2026 | 55.88 | 55.98 | 54.35 | 54.57 | 54.57 | -1.00% | 523,170 |
| Jan 5, 2026 | 55.75 | 57.10 | 54.50 | 55.12 | 55.12 | -2.13% | 270,074 |
| Jan 2, 2026 | 57.05 | 57.74 | 56.00 | 56.32 | 56.32 | -1.28% | 201,190 |
| Jan 1, 2026 | 57.90 | 58.10 | 56.55 | 57.05 | 57.05 | -1.28% | 163,563 |
| Dec 31, 2025 | 55.25 | 58.90 | 54.79 | 57.79 | 57.79 | 6.56% | 1,820,226 |
| Dec 30, 2025 | 54.00 | 56.21 | 54.00 | 54.23 | 54.23 | 0.44% | 1,191,085 |
| Dec 29, 2025 | 53.13 | 54.25 | 53.01 | 53.99 | 53.99 | 1.37% | 172,684 |
| Dec 26, 2025 | 52.43 | 54.00 | 52.40 | 53.26 | 53.26 | 1.70% | 68,431 |
| Dec 24, 2025 | 52.53 | 52.99 | 52.25 | 52.37 | 52.37 | -0.06% | 12,453 |
| Dec 23, 2025 | 52.50 | 53.17 | 52.00 | 52.40 | 52.40 | 0.42% | 42,274 |
| Dec 22, 2025 | 53.23 | 53.25 | 50.00 | 52.18 | 52.18 | -1.68% | 89,221 |
| 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 |