Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 23/01/2022
MarketFirst
High Price3.91
Last Closing3.91
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price3.80
Opening Price3.81
No. of Shares4,220
Div5.12
Change0.00
Closing Price3.91
Average Price3.80
P/E10.58
Value Traded16,040

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 3.91 3.80 3.91 16,040 3 4,220
13/01/2022 3.91 3.80 3.91 6,567 4 1,720
12/01/2022 3.93 3.92 3.92 785 2 200
10/01/2022 3.90 3.88 3.90 7,406 7 1,900
09/01/2022 3.88 3.85 3.88 387 2 100
06/01/2022 3.82 3.80 3.80 14,833 8 3,900
05/01/2022 3.83 3.79 3.83 8,935 7 2,351
04/01/2022 3.82 3.80 3.80 15,211 6 4,000
03/01/2022 3.82 3.80 3.80 21,973 9 5,760
02/01/2022 3.79 3.79 3.79 49 1 13
30/12/2021 3.79 3.79 3.79 3,790 4 1,000
28/12/2021 3.80 3.80 3.80 1,862 3 490
27/12/2021 3.80 3.80 3.80 950 1 250
26/12/2021 3.83 3.78 3.83 4,939 6 1,300
23/12/2021 3.78 3.78 3.78 189 1 50
21/12/2021 3.81 3.74 3.78 3,001 10 796
19/12/2021 3.80 3.75 3.79 15,841 12 4,213
16/12/2021 3.80 3.80 3.80 821 3 216
15/12/2021 3.82 3.80 3.80 6,068,614 14 1,588,650
14/12/2021 3.84 3.80 3.80 2,042 5 537
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 3.91 3.80 3.91 16,040 3 4,220
09/01/2022 3.93 3.80 3.91 15,145 15 3,920
02/01/2022 3.83 3.79 3.80 61,002 31 16,024
26/12/2021 3.83 3.78 3.79 11,541 14 3,040
19/12/2021 3.81 3.74 3.78 19,031 23 5,059
12/12/2021 3.86 3.80 3.80 6,103,699 37 1,597,778
05/12/2021 3.85 3.80 3.84 11,391 12 2,973
21/11/2021 3.90 3.62 3.85 1,577,674 8 435,699
14/11/2021 3.87 3.69 3.82 2,902,668 5 786,578
07/11/2021 3.88 3.75 3.88 8,999 12 2,377
31/10/2021 3.89 3.85 3.85 12,503 8 3,245
24/10/2021 3.85 3.66 3.85 1,305 3 350
17/10/2021 3.90 3.85 3.90 775 2 200
10/10/2021 3.90 3.88 3.90 549 7 141
03/10/2021 3.88 3.80 3.88 526 3 137
26/09/2021 3.88 3.88 3.88 303 2 78
19/09/2021 3.88 3.88 3.88 504 2 130
12/09/2021 3.90 3.88 3.90 4,603 6 1,186
05/09/2021 3.90 3.88 3.88 28,141 9 7,224
29/08/2021 3.90 3.72 3.90 22,676 10 5,815
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 3.86 3.74 3.79 6,145,662 86 1,608,850
01/11/2021 3.90 3.62 3.85 4,493,182 30 1,225,649
03/10/2021 3.90 3.66 3.85 11,817 18 3,078
01/09/2021 3.90 3.72 3.88 56,226 29 14,433
01/08/2021 4.15 3.90 3.90 33,382 29 8,418
01/07/2021 4.33 3.57 4.29 266,490 101 67,965
01/06/2021 3.78 3.58 3.60 127,473 77 34,826
02/05/2021 3.80 3.04 3.76 245,828 207 73,329
01/04/2021 3.04 2.68 2.90 329,420 125 116,888
01/03/2021 2.75 2.45 2.72 158,790 151 59,442
01/02/2021 2.57 2.44 2.49 605,097 216 243,345
03/01/2021 2.62 2.40 2.52 50,115 42 20,297
01/12/2020 2.47 2.38 2.42 67,259 67 27,894
01/11/2020 2.44 2.14 2.42 93,521 123 40,117
01/10/2020 2.18 2.12 2.13 53,428 41 25,035
01/09/2020 2.12 2.08 2.11 83,954 78 40,033
04/08/2020 2.21 2.08 2.10 200,195 130 95,312
01/07/2020 2.27 2.11 2.15 46,457 70 21,237
01/06/2020 2.32 1.96 2.25 283,899 376 129,029
10/05/2020 1.97 1.85 1.96 17,673 26 9,163