HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 30/08/2026
MarketFirst
High Price3.19
Last Closing3.20
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price3.18
Opening Price3.18
No. of Shares600
Div5.96
Change-0.01
Closing Price3.19
Average Price3.18
P/E13.01
Value Traded1,909
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/08/2026 | 3.19 | 3.18 | 3.19 | 1,909 | 2 | 600 |
| 27/08/2026 | 3.20 | 3.18 | 3.20 | 3,409 | 7 | 1,066 |
| 26/08/2026 | 3.17 | 3.17 | 3.17 | 1,056 | 5 | 333 |
| 23/08/2026 | 3.23 | 3.20 | 3.20 | 2,258 | 2 | 700 |
| 20/08/2026 | 3.20 | 3.20 | 3.20 | 736 | 2 | 230 |
| 18/08/2026 | 3.16 | 3.16 | 3.16 | 1,580 | 4 | 500 |
| 17/08/2026 | 3.16 | 3.14 | 3.16 | 21,275 | 9 | 6,754 |
| 16/08/2026 | 3.15 | 3.15 | 3.15 | 13,406 | 9 | 4,256 |
| 12/08/2026 | 3.15 | 3.15 | 3.15 | 5,991 | 9 | 1,902 |
| 11/08/2026 | 3.17 | 3.15 | 3.15 | 9,472 | 7 | 3,000 |
| 10/08/2026 | 3.20 | 3.20 | 3.20 | 3,210 | 4 | 1,003 |
| 09/08/2026 | 3.20 | 3.18 | 3.18 | 4,790 | 2 | 1,500 |
| 06/08/2026 | 3.20 | 3.20 | 3.20 | 3,584 | 5 | 1,120 |
| 04/08/2026 | 3.22 | 3.21 | 3.22 | 5,828 | 3 | 1,810 |
| 03/08/2026 | 3.20 | 3.15 | 3.20 | 368 | 2 | 116 |
| 02/08/2026 | 3.22 | 3.22 | 3.22 | 161 | 1 | 50 |
| 30/07/2026 | 3.27 | 3.12 | 3.22 | 954 | 7 | 300 |
| 29/07/2026 | 3.26 | 3.25 | 3.26 | 1,118 | 2 | 343 |
| 20/07/2026 | 3.25 | 3.12 | 3.25 | 344 | 3 | 106 |
| 06/07/2026 | 3.20 | 3.20 | 3.20 | 637 | 1 | 199 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2026 | 3.23 | 3.17 | 3.20 | 6,723 | 14 | 2,099 |
| 16/08/2026 | 3.20 | 3.14 | 3.20 | 36,997 | 24 | 11,740 |
| 09/08/2026 | 3.20 | 3.15 | 3.15 | 23,463 | 22 | 7,405 |
| 02/08/2026 | 3.22 | 3.15 | 3.20 | 9,941 | 11 | 3,096 |
| 26/07/2026 | 3.27 | 3.12 | 3.22 | 2,071 | 9 | 643 |
| 19/07/2026 | 3.25 | 3.12 | 3.25 | 344 | 3 | 106 |
| 05/07/2026 | 3.20 | 3.11 | 3.20 | 2,827 | 6 | 899 |
| 21/06/2026 | 3.13 | 3.13 | 3.13 | 9 | 1 | 3 |
| 14/06/2026 | 3.25 | 3.11 | 3.12 | 1,660 | 8 | 528 |
| 07/06/2026 | 3.26 | 3.25 | 3.25 | 15,638 | 6 | 4,809 |
| 17/05/2026 | 3.26 | 3.26 | 3.26 | 544 | 2 | 167 |
| 10/05/2026 | 3.20 | 3.15 | 3.20 | 4,418 | 8 | 1,400 |
| 03/05/2026 | 3.24 | 3.10 | 3.15 | 38,967 | 19 | 12,415 |
| 26/04/2026 | 3.36 | 3.30 | 3.35 | 2,489 | 3 | 750 |
| 19/04/2026 | 3.30 | 3.25 | 3.30 | 3,275 | 5 | 1,000 |
| 12/04/2026 | 3.55 | 3.42 | 3.45 | 2,683 | 7 | 764 |
| 05/04/2026 | 3.54 | 3.11 | 3.54 | 109,709 | 68 | 33,301 |
| 29/03/2026 | 3.23 | 3.18 | 3.23 | 7,322 | 12 | 2,275 |
| 24/03/2026 | 3.25 | 3.18 | 3.18 | 18,462 | 11 | 5,787 |
| 15/03/2026 | 3.23 | 3.15 | 3.20 | 4,206 | 9 | 1,325 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.27 | 3.11 | 3.22 | 5,242 | 18 | 1,648 |
| 01/06/2026 | 3.26 | 3.11 | 3.13 | 17,308 | 15 | 5,340 |
| 03/05/2026 | 3.26 | 3.10 | 3.26 | 43,929 | 29 | 13,982 |
| 01/04/2026 | 3.55 | 3.11 | 3.35 | 121,985 | 88 | 37,001 |
| 01/03/2026 | 3.25 | 3.15 | 3.21 | 35,288 | 37 | 11,021 |
| 01/02/2026 | 3.33 | 3.10 | 3.15 | 53,993 | 55 | 16,928 |
| 04/01/2026 | 3.30 | 3.21 | 3.29 | 9,220 | 17 | 2,816 |
| 01/12/2025 | 3.35 | 3.10 | 3.30 | 49,409 | 66 | 15,509 |
| 02/11/2025 | 3.15 | 3.06 | 3.09 | 34,161 | 52 | 11,040 |
| 01/10/2025 | 3.10 | 2.95 | 3.10 | 44,819 | 77 | 14,847 |
| 01/09/2025 | 3.04 | 2.92 | 2.95 | 46,228 | 53 | 15,581 |
| 03/08/2025 | 3.03 | 2.90 | 3.01 | 38,866 | 50 | 13,073 |
| 01/07/2025 | 3.15 | 2.94 | 2.99 | 46,234 | 113 | 15,438 |
| 01/06/2025 | 2.99 | 2.81 | 2.99 | 32,682 | 31 | 11,456 |
| 04/05/2025 | 2.85 | 2.70 | 2.85 | 86,338 | 43 | 31,288 |
| 03/04/2025 | 3.05 | 2.63 | 2.75 | 19,038 | 45 | 6,665 |
| 02/03/2025 | 2.99 | 2.86 | 2.98 | 34,605 | 71 | 11,846 |
| 02/02/2025 | 2.90 | 2.69 | 2.86 | 186,016 | 129 | 65,780 |
| 02/01/2025 | 2.80 | 2.55 | 2.75 | 41,920 | 53 | 15,824 |
| 01/12/2024 | 2.62 | 2.45 | 2.45 | 1,185,592 | 92 | 467,579 |