Bolan Casting Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 71.100 | 74.750 | 71.100 | 72.540 | 72.540 | 6,640 |
| 2026-07-28 | 76.000 | 76.000 | 71.000 | 73.760 | 73.760 | 9,215 |
| 2026-07-27 | 73.000 | 75.910 | 72.250 | 75.040 | 75.040 | 11,295 |
| 2026-07-24 | 70.150 | 72.990 | 70.010 | 72.360 | 72.360 | 2,561 |
| 2026-07-23 | 72.600 | 73.000 | 71.000 | 71.630 | 71.630 | 1,749 |
| 2026-07-22 | 72.180 | 73.000 | 71.000 | 72.360 | 72.360 | 1,907 |
| 2026-07-21 | 73.900 | 73.900 | 71.100 | 72.180 | 72.180 | 481 |
| 2026-07-20 | 72.010 | 72.010 | 70.200 | 72.010 | 72.010 | 1,154 |
| 2026-07-17 | 73.010 | 74.750 | 71.000 | 72.000 | 72.000 | 4,627 |
| 2026-07-16 | 74.880 | 74.890 | 70.030 | 73.710 | 73.710 | 11,479 |
| 2026-07-15 | 74.900 | 76.000 | 72.050 | 72.420 | 72.420 | 1,642 |
| 2026-07-14 | 74.000 | 75.900 | 71.500 | 71.650 | 71.650 | 48,997 |
| 2026-07-13 | 76.490 | 79.000 | 76.000 | 76.460 | 76.460 | 18,574 |
| 2026-07-10 | 78.550 | 79.010 | 76.010 | 77.010 | 77.010 | 3,724 |
| 2026-07-09 | 75.900 | 78.000 | 75.050 | 76.560 | 76.560 | 5,218 |
| 2026-07-08 | 76.000 | 78.000 | 74.000 | 76.680 | 76.680 | 21,551 |
| 2026-07-07 | 78.110 | 79.700 | 76.000 | 77.410 | 77.410 | 10,925 |
| 2026-07-06 | 79.900 | 79.900 | 78.000 | 78.040 | 78.040 | 6,419 |
| 2026-07-03 | 78.500 | 80.000 | 78.000 | 78.160 | 78.160 | 31,109 |
| 2026-07-02 | 79.500 | 79.500 | 78.000 | 78.000 | 78.000 | 5,180 |
| 2026-07-01 | 78.100 | 79.450 | 78.100 | 78.550 | 78.550 | 15,808 |
| 2026-06-30 | 77.000 | 79.900 | 77.000 | 78.040 | 78.040 | 6,734 |
| 2026-06-29 | 78.500 | 78.900 | 75.250 | 75.930 | 75.930 | 12,717 |
| 2026-06-24 | 79.480 | 79.900 | 78.050 | 78.230 | 78.230 | 9,570 |
| 2026-06-23 | 80.990 | 80.990 | 76.050 | 78.600 | 78.600 | 32,713 |
| 2026-06-22 | 80.850 | 80.850 | 78.560 | 79.270 | 79.270 | 2,110 |
| 2026-06-19 | 81.000 | 81.810 | 78.100 | 78.770 | 78.770 | 35,895 |
| 2026-06-18 | 82.010 | 82.310 | 78.160 | 79.190 | 79.190 | 40,423 |
| 2026-06-17 | 86.000 | 86.000 | 81.000 | 82.470 | 82.470 | 73,964 |
| 2026-06-16 | 78.000 | 84.880 | 77.020 | 84.480 | 84.480 | 147,295 |
| 2026-06-15 | 78.000 | 79.000 | 76.060 | 77.780 | 77.780 | 20,788 |
| 2026-06-12 | 77.000 | 77.980 | 76.500 | 76.750 | 76.750 | 16,628 |
| 2026-06-11 | 75.010 | 77.500 | 75.010 | 76.750 | 76.750 | 9,159 |
| 2026-06-10 | 74.060 | 79.290 | 74.060 | 76.460 | 76.460 | 48,029 |
| 2026-06-09 | 76.000 | 77.000 | 75.000 | 75.070 | 75.070 | 26,388 |
| 2026-06-08 | 76.000 | 76.930 | 74.110 | 76.290 | 76.290 | 469 |
| 2026-06-05 | 77.000 | 77.000 | 76.000 | 76.860 | 76.860 | 6,904 |
| 2026-06-04 | 76.000 | 77.000 | 75.250 | 76.000 | 76.000 | 6,546 |
| 2026-06-03 | 75.020 | 79.970 | 74.000 | 74.680 | 74.680 | 32,194 |
| 2026-06-02 | 77.850 | 77.850 | 74.000 | 76.190 | 76.190 | 18,999 |
| 2026-06-01 | 77.000 | 81.000 | 74.210 | 76.340 | 76.340 | 66,500 |
| 2026-05-29 | 72.500 | 79.660 | 72.250 | 77.570 | 77.570 | 51,262 |
| 2026-05-25 | 70.310 | 73.200 | 70.310 | 72.420 | 72.420 | 13,489 |
| 2026-05-22 | 70.510 | 71.760 | 69.010 | 70.080 | 70.080 | 1,381 |
| 2026-05-21 | 70.850 | 72.000 | 70.850 | 71.100 | 71.100 | 4,565 |
| 2026-05-20 | 73.000 | 73.210 | 70.050 | 70.840 | 70.840 | 5,018 |
| 2026-05-19 | 72.990 | 72.990 | 71.000 | 72.210 | 72.210 | 4,169 |
| 2026-05-18 | 71.900 | 71.900 | 70.000 | 70.110 | 70.110 | 8,961 |
| 2026-05-15 | 72.000 | 73.980 | 67.000 | 71.900 | 71.900 | 15,076 |
| 2026-05-14 | 72.000 | 73.500 | 71.220 | 72.160 | 72.160 | 21,960 |
| 2026-05-13 | 78.500 | 78.500 | 71.150 | 73.080 | 73.080 | 42,916 |
| 2026-05-12 | 79.650 | 81.000 | 75.750 | 77.020 | 77.020 | 72,245 |
| 2026-05-11 | 83.370 | 83.370 | 78.650 | 79.690 | 79.690 | 398,427 |
| 2026-05-08 | 66.000 | 75.790 | 66.000 | 75.790 | 75.790 | 234,470 |
| 2026-05-07 | 67.000 | 69.000 | 64.400 | 68.900 | 68.900 | 41,107 |
| 2026-05-06 | 63.720 | 68.000 | 63.720 | 66.450 | 66.450 | 5,402 |
| 2026-05-05 | 65.010 | 67.000 | 62.010 | 63.720 | 63.720 | 3,019 |
| 2026-05-04 | 65.990 | 68.000 | 65.990 | 66.080 | 66.080 | 7,344 |
| 2026-04-30 | 65.990 | 65.990 | 62.010 | 65.000 | 65.000 | 873 |
| 2026-04-29 | 66.030 | 67.000 | 65.000 | 65.520 | 65.520 | 19,229 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.