Hi-Tech Lubricants Limited (PSX:HTL)
Pakistan
· Delayed Price · Currency is PKR 50.40
+0.15 (0.30%)
At close: Apr 28, 2026
Hi-Tech Lubricants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.00 | 51.74 | 49.50 | 50.25 | 50.25 | -1.72% | 166,273 |
| Apr 24, 2026 | 47.52 | 52.59 | 47.20 | 51.13 | 51.13 | 6.94% | 386,501 |
| Apr 23, 2026 | 49.20 | 50.00 | 47.01 | 47.81 | 47.81 | -3.53% | 225,639 |
| Apr 22, 2026 | 53.05 | 54.40 | 49.20 | 49.56 | 49.56 | -6.38% | 1,616,124 |
| Apr 21, 2026 | 49.55 | 53.52 | 46.50 | 52.94 | 52.94 | 8.82% | 2,818,883 |
| Apr 20, 2026 | 44.89 | 48.65 | 44.23 | 48.65 | 48.65 | 9.99% | 1,222,793 |
| Apr 17, 2026 | 40.75 | 44.23 | 40.75 | 44.23 | 44.23 | 10.00% | 638,256 |
| Apr 16, 2026 | 40.50 | 40.50 | 39.52 | 40.21 | 40.21 | 2.42% | 185,610 |
| Apr 15, 2026 | 38.49 | 40.45 | 38.10 | 39.26 | 39.26 | 3.78% | 229,671 |
| Apr 14, 2026 | 37.75 | 38.49 | 37.00 | 37.83 | 37.83 | 1.67% | 61,397 |
| Apr 13, 2026 | 38.01 | 38.01 | 36.75 | 37.21 | 37.21 | -4.25% | 68,875 |
| Apr 10, 2026 | 37.00 | 39.25 | 37.00 | 38.86 | 38.86 | 5.03% | 170,054 |
| Apr 9, 2026 | 39.47 | 39.47 | 36.56 | 37.00 | 37.00 | -3.87% | 182,605 |
| Apr 8, 2026 | 37.49 | 38.49 | 36.10 | 38.49 | 38.49 | 10.00% | 219,124 |
| Apr 7, 2026 | 35.74 | 35.74 | 34.25 | 34.99 | 34.99 | -1.33% | 23,710 |
| Apr 6, 2026 | 35.90 | 35.90 | 34.55 | 35.46 | 35.46 | 0.91% | 62,890 |
| Apr 3, 2026 | 33.50 | 36.48 | 33.50 | 35.14 | 35.14 | 3.23% | 133,172 |
| Apr 2, 2026 | 34.50 | 34.50 | 33.11 | 34.04 | 34.04 | -1.62% | 61,964 |
| Apr 1, 2026 | 32.10 | 34.65 | 32.10 | 34.60 | 34.60 | 9.84% | 363,780 |
| Mar 31, 2026 | 31.26 | 32.51 | 31.01 | 31.50 | 31.50 | 0.64% | 104,571 |
| Mar 30, 2026 | 35.00 | 35.00 | 31.24 | 31.30 | 31.30 | -9.82% | 320,509 |
| Mar 27, 2026 | 35.50 | 35.73 | 34.51 | 34.71 | 34.71 | -0.94% | 12,154 |
| Mar 26, 2026 | 36.33 | 36.33 | 35.00 | 35.04 | 35.04 | -3.68% | 114,667 |
| Mar 25, 2026 | 35.80 | 36.79 | 35.43 | 36.38 | 36.38 | 3.32% | 83,705 |
| Mar 24, 2026 | 36.99 | 37.50 | 35.00 | 35.21 | 35.21 | -0.76% | 100,985 |
| Mar 19, 2026 | 36.98 | 36.99 | 34.11 | 35.48 | 35.48 | -1.44% | 15,619 |
| Mar 18, 2026 | 35.99 | 36.40 | 35.50 | 36.00 | 36.00 | 2.45% | 102,430 |
| Mar 17, 2026 | 35.97 | 36.50 | 34.50 | 35.14 | 35.14 | -1.35% | 58,931 |
| Mar 16, 2026 | 37.00 | 37.00 | 35.12 | 35.62 | 35.62 | -3.65% | 35,559 |
| Mar 13, 2026 | 37.79 | 37.89 | 36.13 | 36.97 | 36.97 | 0.43% | 11,696 |
| Mar 12, 2026 | 35.12 | 37.50 | 35.12 | 36.81 | 36.81 | 0.96% | 27,975 |
| Mar 11, 2026 | 36.50 | 38.00 | 36.42 | 36.46 | 36.46 | -0.03% | 124,871 |
| Mar 10, 2026 | 36.00 | 36.99 | 36.00 | 36.47 | 36.47 | 7.08% | 163,570 |
| Mar 9, 2026 | 34.57 | 34.97 | 34.06 | 34.06 | 34.06 | -9.99% | 400,437 |
| Mar 6, 2026 | 41.00 | 41.00 | 37.10 | 37.84 | 37.84 | -5.75% | 128,846 |
| Mar 5, 2026 | 37.99 | 40.48 | 37.40 | 40.15 | 40.15 | 7.96% | 180,846 |
| 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 |