Hi Tech Lubricants

HITE
🏛️ pakistan →
50.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.65 26.55 25.60 26.08 0.3M
2023-12-28 25.75 26.96 25.75 26.10 0.4M
2023-12-27 25.49 25.85 24.80 25.75 0.5M
2023-12-26 26.12 26.25 24.85 24.85 0.4M
2023-12-22 27.20 27.80 26.41 26.50 0.2M
2023-12-21 26.15 27.70 25.50 27.48 0.4M
2023-12-20 27.72 27.99 25.78 26.34 1.1M
2023-12-19 29.32 29.80 27.79 27.79 0.9M
2023-12-18 30.49 30.87 29.65 29.85 0.7M
2023-12-15 30.39 31.28 29.91 30.25 1.2M
2023-12-14 29.51 30.30 29.10 30.15 0.7M
2023-12-13 30.40 31.75 29.35 29.57 3.3M
2023-12-12 30.39 30.42 30.00 30.25 0.6M
2023-12-11 30.98 30.98 29.81 30.25 1.3M
2023-12-08 30.90 31.48 30.57 30.71 1.4M
2023-12-07 29.55 31.30 29.50 30.98 5.3M
2023-12-06 29.30 29.74 29.03 29.20 1.5M
2023-12-05 29.25 29.39 28.75 29.23 1.2M
2023-12-04 29.39 29.75 28.80 29.15 1.3M
2023-12-01 27.90 29.00 27.80 28.68 0.4M
2023-11-30 28.09 28.50 27.80 27.90 0.4M
2023-11-29 28.90 29.40 28.25 28.31 0.8M
2023-11-28 29.00 29.24 28.72 28.72 0.9M
2023-11-27 28.61 29.30 28.51 28.84 0.8M
2023-11-24 29.95 30.10 28.25 28.65 1.7M
2023-11-23 30.20 30.60 29.47 29.74 1.5M
2023-11-22 29.91 30.70 29.90 29.95 2.0M
2023-11-21 29.50 30.62 29.50 30.00 2.8M
2023-11-20 28.99 29.90 28.40 29.10 2.3M
2023-11-17 28.84 29.94 28.50 28.90 2.8M
2023-11-16 28.50 29.41 28.31 28.78 3.9M
2023-11-15 27.75 28.40 27.40 28.33 1.8M
2023-11-14 27.39 28.43 27.00 27.65 4.0M
2023-11-13 25.50 27.05 25.33 27.05 3.8M
2023-11-10 24.93 25.40 24.50 25.08 0.6M
2023-11-08 24.62 25.15 24.50 24.62 0.5M
2023-11-07 26.70 26.90 24.61 24.89 4.0M
2023-11-06 25.45 27.00 25.11 26.69 1.5M
2023-11-03 25.40 25.49 24.52 25.21 0.7M
2023-11-02 24.60 26.17 23.96 25.24 2.9M
2023-11-01 24.59 24.70 24.25 24.50 0.2M
2023-10-31 24.00 24.70 23.90 24.17 0.4M
2023-10-30 24.63 24.70 23.81 23.99 0.5M
2023-10-27 25.65 25.75 24.82 25.04 0.3M
2023-10-26 26.10 26.40 25.50 25.50 0.3M
2023-10-25 26.37 27.00 26.06 26.20 1.1M
2023-10-24 25.65 26.34 25.40 26.33 1.0M
2023-10-23 25.40 26.25 24.91 25.30 0.9M
2023-10-20 25.56 25.75 24.77 24.95 0.5M
2023-10-19 25.00 25.80 24.70 25.33 0.8M
2023-10-18 25.45 25.45 24.76 24.81 0.1M
2023-10-17 26.16 26.30 25.10 25.20 0.8M
2023-10-16 24.99 25.50 24.31 25.20 0.8M
2023-10-13 23.53 24.71 23.53 24.17 0.6M
2023-10-12 24.25 24.75 23.90 24.00 0.6M
2023-10-11 23.17 24.64 23.15 24.00 1.6M
2023-10-10 23.26 23.46 22.90 23.18 0.3M
2023-10-09 22.45 23.70 22.17 23.30 0.7M
2023-10-06 22.39 22.53 22.02 22.51 0.1M
2023-10-05 21.83 22.65 21.66 22.19 0.5M
2023-10-04 21.79 21.94 21.63 21.70 0.1M
2023-10-03 21.50 21.80 21.35 21.69 0.1M
2023-10-02 22.01 22.30 21.53 21.61 0.3M
2023-09-28 22.21 22.25 21.76 22.22 0.3M
2023-09-27 22.50 22.50 22.23 22.26 0.1M
2023-09-26 22.15 22.44 22.15 22.18 0.1M
2023-09-25 22.11 22.76 22.11 22.25 0.6M
2023-09-22 23.90 24.35 23.70 23.81 0.1M
2023-09-21 23.58 24.40 23.42 24.00 0.1M
2023-09-20 23.50 23.95 23.38 23.50 0.1M
2023-09-19 24.00 24.20 23.60 23.61 0.1M
2023-09-18 23.98 24.25 23.86 23.99 0.1M
2023-09-15 23.97 24.00 23.52 23.80 0.2M
2023-09-14 23.50 23.98 23.36 23.50 0.1M
2023-09-13 23.00 23.67 22.80 23.26 0.1M
2023-09-12 23.00 23.05 22.80 22.80 0.1M
2023-09-11 23.50 23.50 22.85 22.95 0.1M
2023-09-08 23.37 23.68 23.10 23.20 0.1M
2023-09-07 23.50 24.11 23.14 23.49 0.1M
2023-09-06 23.40 23.62 22.70 23.31 0.1M
2023-09-05 23.42 23.51 22.75 22.80 0.0M
2023-09-04 22.41 23.49 22.41 23.38 0.1M
2023-09-01 22.05 22.83 22.01 22.60 0.1M
2023-08-31 23.00 23.00 22.10 22.21 0.2M
2023-08-30 22.85 23.79 22.85 23.00 0.5M
2023-08-29 23.95 23.95 22.91 23.18 0.3M
2023-08-28 24.80 25.00 23.53 23.80 0.3M
2023-08-25 25.25 25.55 24.70 24.98 0.3M
2023-08-24 24.59 26.14 24.55 25.20 3.0M
2023-08-23 24.50 24.74 24.20 24.32 0.5M
2023-08-22 24.31 24.50 24.00 24.30 0.1M
2023-08-21 25.00 25.00 24.00 24.16 0.2M
2023-08-18 24.30 25.90 24.05 25.10 0.7M
2023-08-17 24.25 24.60 24.20 24.50 0.3M
2023-08-16 25.00 25.00 24.40 24.40 0.1M
2023-08-15 25.25 25.40 24.75 25.00 0.2M
2023-08-11 25.40 25.50 24.85 25.10 0.3M
2023-08-10 25.70 25.70 24.51 24.85 0.2M
2023-08-09 25.10 25.67 24.80 25.50 0.3M
2023-08-08 26.10 26.25 24.70 24.90 0.3M
2023-08-07 26.95 27.20 26.05 26.05 0.4M
2023-08-04 26.62 27.30 26.40 26.55 0.4M
2023-08-03 28.41 28.89 26.78 26.95 1.6M
2023-08-02 27.35 28.90 27.35 28.30 2.2M
2023-08-01 27.00 28.30 26.50 27.35 3.6M
2023-07-31 26.15 27.10 26.15 26.50 1.3M
2023-07-27 26.00 26.50 25.65 25.67 1.3M
2023-07-26 25.00 26.48 24.76 25.76 2.8M
2023-07-25 24.53 25.40 24.35 24.90 0.4M
2023-07-24 24.61 25.00 24.21 24.38 0.2M
2023-07-21 25.20 25.58 24.80 25.00 0.5M
2023-07-20 24.10 25.25 24.10 24.80 0.8M
2023-07-19 24.18 24.20 23.75 23.90 0.1M
2023-07-18 24.26 24.30 23.75 24.01 0.2M
2023-07-17 24.90 24.97 24.16 24.25 0.2M
2023-07-14 25.75 25.80 24.21 24.50 1.0M
2023-07-13 26.15 26.41 25.09 25.30 0.7M
2023-07-12 26.11 26.50 25.50 25.65 0.7M
2023-07-11 25.01 26.69 25.01 25.98 1.3M
2023-07-10 24.31 25.50 23.92 25.49 1.5M
2023-07-07 24.29 24.29 23.65 23.97 0.2M
2023-07-06 24.46 24.60 23.60 23.86 1.0M
2023-07-05 22.49 24.03 22.35 24.03 2.0M
2023-07-04 23.00 23.00 22.11 22.26 0.7M
2023-07-03 22.82 22.82 22.70 20.25 0.4M
2023-06-27 21.02 21.47 20.81 21.09 0.7M
2023-06-26 20.88 21.61 20.84 21.20 0.4M
2023-06-23 20.31 20.35 20.05 20.25 0.1M
2023-06-22 20.41 20.90 20.41 20.65 0.1M
2023-06-21 21.87 21.87 20.10 21.00 0.2M
2023-06-20 21.90 21.90 20.80 21.05 0.0M
2023-06-19 21.75 21.85 20.91 21.00 0.2M
2023-06-16 21.85 22.14 21.61 21.80 0.1M
2023-06-15 22.22 22.25 21.61 21.70 0.1M
2023-06-14 22.35 22.47 21.85 22.00 0.1M
2023-06-13 22.32 22.90 22.31 22.68 0.1M
2023-06-12 23.50 23.50 22.42 22.42 0.1M
2023-06-09 22.94 23.00 22.70 22.70 0.1M
2023-06-08 23.20 23.58 22.65 22.80 0.3M
2023-06-07 23.25 23.85 23.10 23.40 0.6M
2023-06-06 23.70 24.22 23.25 23.40 1.5M
2023-06-05 22.46 23.47 22.40 23.47 1.2M
2023-06-02 22.35 22.35 21.80 21.80 0.1M
2023-06-01 22.48 22.48 21.87 22.18 0.2M
2023-05-31 22.36 22.65 22.11 22.29 0.1M
2023-05-30 22.42 22.95 22.30 22.65 0.2M
2023-05-29 22.45 22.98 22.20 22.40 0.2M
2023-05-26 22.84 22.84 22.45 22.50 0.2M
2023-05-25 23.35 23.40 22.70 22.80 0.1M
2023-05-24 22.51 23.90 22.50 23.00 0.8M
2023-05-23 22.50 22.68 22.40 22.45 0.1M
2023-05-22 22.56 22.77 22.40 22.50 0.1M
2023-05-19 22.25 22.68 22.25 22.40 0.1M
2023-05-18 22.75 22.75 21.90 22.08 0.3M
2023-05-17 23.10 23.10 22.58 22.60 0.3M
2023-05-16 22.89 23.09 22.43 22.52 0.6M
2023-05-15 22.05 22.58 22.01 22.58 0.1M
2023-05-12 22.08 22.50 21.90 22.50 0.2M
2023-05-11 22.50 22.50 21.95 22.20 0.1M
2023-05-10 22.50 22.50 21.90 22.20 0.1M
2023-05-09 22.70 22.70 22.11 22.47 0.2M
2023-05-08 23.20 23.23 22.49 22.49 0.2M
2023-05-05 23.28 23.65 22.90 23.26 0.5M
2023-05-04 23.31 23.84 23.15 23.15 0.5M
2023-05-03 23.00 23.98 23.00 23.20 1.0M
2023-05-02 23.14 23.14 22.81 22.85 0.1M
2023-04-28 22.81 23.15 22.80 22.95 0.1M
2023-04-27 22.77 23.40 22.77 22.90 0.2M
2023-04-26 22.91 23.64 22.90 23.00 0.2M
2023-04-20 23.40 23.40 22.65 23.15 0.2M
2023-04-19 23.40 23.58 23.25 23.58 0.0M
2023-04-18 23.11 23.90 23.04 23.45 0.1M
2023-04-17 24.09 24.09 23.41 23.49 0.1M
2023-04-13 24.24 24.24 23.42 23.64 0.1M
2023-04-12 23.85 23.85 23.60 23.60 0.0M
2023-04-11 23.80 23.80 23.32 23.59 0.0M
2023-04-10 23.50 23.59 23.39 23.45 0.0M
2023-04-07 24.30 24.30 23.60 23.62 0.1M
2023-04-06 23.15 24.25 23.15 24.05 0.3M
2023-04-05 23.90 23.90 23.31 23.31 0.1M
2023-04-04 23.51 23.51 23.00 23.20 0.1M
2023-04-03 23.68 23.80 23.35 23.60 0.1M
2023-03-31 23.22 23.75 23.21 23.61 0.2M
2023-03-30 23.22 23.58 23.11 23.30 0.1M
2023-03-29 23.95 24.19 23.15 23.15 0.3M
2023-03-28 25.50 25.80 23.71 23.85 1.1M
2023-03-27 25.01 25.79 24.75 25.04 0.8M
2023-03-24 25.70 25.70 24.10 25.10 0.9M
2023-03-22 25.38 25.55 23.86 24.50 1.8M
2023-03-21 28.48 28.48 25.20 25.20 3.0M
2023-03-20 25.55 26.81 25.40 26.81 2.0M
2023-03-17 23.01 24.94 23.01 24.94 4.2M
2023-03-16 23.00 23.74 23.00 23.25 0.4M
2023-03-15 22.75 23.41 22.60 22.97 0.4M
2023-03-14 23.01 23.30 22.70 22.70 0.2M
2023-03-13 23.02 23.75 23.02 23.10 0.1M
2023-03-10 22.90 24.23 22.75 23.30 0.6M
2023-03-09 22.40 23.26 22.40 22.80 0.7M
2023-03-08 22.57 22.83 22.12 22.20 0.0M
2023-03-07 22.85 22.85 22.30 22.50 0.0M
2023-03-06 22.48 23.48 22.30 22.45 0.3M
2023-03-03 21.12 22.66 21.05 22.29 0.1M
2023-03-02 22.19 22.33 21.42 21.42 0.1M
2023-03-01 21.81 22.39 21.20 21.80 0.2M
2023-02-28 22.50 22.50 22.07 22.10 0.0M
2023-02-27 22.53 22.84 22.50 22.60 0.1M
2023-02-24 23.00 23.44 23.00 23.00 0.0M
2023-02-23 23.00 23.30 22.90 23.05 0.1M
2023-02-22 22.93 23.30 22.93 23.11 0.1M
2023-02-21 23.02 23.28 22.90 22.95 0.1M
2023-02-20 23.75 24.24 22.85 22.85 0.2M
2023-02-17 24.25 24.80 24.00 24.18 0.1M
2023-02-16 25.00 25.18 24.40 24.99 0.1M
2023-02-15 24.79 24.99 24.40 24.62 0.1M
2023-02-14 25.38 25.38 24.71 24.79 0.0M
2023-02-13 25.15 25.74 24.96 25.15 0.2M
2023-02-10 25.02 26.89 25.02 25.10 0.3M
2023-02-09 24.74 26.32 24.65 25.90 0.7M
2023-02-08 24.69 24.76 24.22 24.41 0.1M
2023-02-07 24.05 24.94 24.05 24.47 0.2M
2023-02-06 23.64 24.84 23.55 24.23 0.6M
2023-02-03 23.65 23.98 23.51 23.56 0.0M
2023-02-02 23.69 24.00 23.66 23.70 0.0M
2023-02-01 23.64 24.26 23.50 23.98 0.1M
2023-01-31 23.52 24.00 23.21 23.50 0.1M
2023-01-30 23.85 24.50 23.40 23.50 0.2M
2023-01-27 25.00 25.00 23.90 23.97 0.1M
2023-01-26 23.44 24.88 23.01 24.88 0.5M
2023-01-25 23.03 23.80 23.02 23.10 0.1M
2023-01-24 22.65 23.49 22.65 23.01 0.1M
2023-01-23 22.90 22.90 22.35 22.41 0.0M
2023-01-20 23.23 23.25 21.77 22.95 0.1M
2023-01-19 23.75 23.90 23.30 23.30 0.0M
2023-01-18 23.00 23.40 22.85 23.40 0.1M
2023-01-17 24.10 24.55 22.55 23.00 0.1M
2023-01-16 24.99 24.99 24.06 24.25 0.1M
2023-01-13 25.00 25.00 24.70 24.80 0.0M
2023-01-12 25.49 25.98 25.22 25.50 0.1M
2023-01-11 25.30 25.50 25.09 25.11 0.0M
2023-01-10 25.41 26.35 25.30 25.49 0.3M
2023-01-09 26.48 26.48 25.01 25.01 0.1M
2023-01-06 25.54 26.24 25.54 26.00 0.1M
2023-01-05 25.95 25.97 25.51 25.51 0.0M
2023-01-04 26.35 26.43 25.57 25.75 0.1M
2023-01-03 27.00 27.28 26.00 26.00 0.2M
2023-01-02 26.00 27.81 26.00 26.75 0.4M