Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
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
16/10/2025 3.04 3.04 3.04 2,092 4 688
15/10/2025 3.04 3.02 3.04 756 2 250
13/10/2025 3.03 3.03 3.03 2,424 5 800
12/10/2025 3.01 3.00 3.01 4,211 3 1,400
09/10/2025 2.99 2.98 2.99 1,812 6 608
08/10/2025 2.97 2.97 2.97 2,079 3 700
07/10/2025 2.96 2.95 2.95 2,362 5 800
02/10/2025 2.99 2.99 2.99 299 1 100
30/09/2025 2.99 2.95 2.95 6,199 5 2,100
29/09/2025 2.97 2.95 2.97 2,111 2 715
28/09/2025 3.00 2.92 3.00 534 4 182
25/09/2025 2.97 2.95 2.97 3,039 2 1,030
23/09/2025 3.00 2.95 2.95 15,200 8 5,150
18/09/2025 3.04 3.01 3.04 378 3 125
16/09/2025 3.00 2.97 3.00 11,746 8 3,951
15/09/2025 3.04 3.04 3.04 61 1 20
14/09/2025 3.03 3.03 3.03 2,697 5 890
10/09/2025 3.03 3.03 3.03 91 1 30
09/09/2025 3.01 3.00 3.00 3,248 8 1,082
08/09/2025 3.03 3.02 3.03 303 2 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2024 2.50 2.50 2.50 4,308 15 1,723
17/03/2024 2.58 2.51 2.51 4,506 8 1,778
10/03/2024 2.57 2.50 2.56 18,731 24 7,379
03/03/2024 2.54 2.50 2.53 7,392 9 2,923
25/02/2024 2.54 2.45 2.54 24,721 18 9,901
18/02/2024 2.58 2.50 2.54 23,049 25 9,076
11/02/2024 2.56 2.51 2.55 10,857 22 4,269
04/02/2024 2.56 2.40 2.56 34,696 34 14,101
28/01/2024 2.46 2.40 2.40 13,753 21 5,715
21/01/2024 2.46 2.41 2.42 5,912 21 2,445
14/01/2024 2.46 2.44 2.44 2,889 16 1,180
07/01/2024 2.49 2.42 2.42 5,442 20 2,218
31/12/2023 2.45 2.40 2.45 6,016 29 2,491
24/12/2023 2.45 2.42 2.45 6,569 16 2,687
17/12/2023 2.44 2.42 2.43 3,649 12 1,504
10/12/2023 2.45 2.43 2.43 542 6 223
03/12/2023 2.45 2.41 2.45 5,701 13 2,330
26/11/2023 2.46 2.41 2.46 3,564 9 1,458
19/11/2023 2.45 2.45 2.45 1,975 4 806
12/11/2023 2.43 2.41 2.41 1,202 8 497
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2016 1.84 1.78 1.78 78,297 80 43,205
02/05/2016 1.83 1.78 1.78 257,194 241 142,604
03/04/2016 1.89 1.74 1.80 182,245 242 99,481
01/03/2016 2.01 1.77 1.80 765,806 592 411,215
01/02/2016 2.22 1.90 1.93 538,615 401 269,142
03/01/2016 2.27 2.10 2.22 258,054 47 116,240
01/12/2015 2.14 2.01 2.14 32,835 22 15,505
01/11/2015 2.17 2.05 2.14 733,418 51 344,788
01/10/2015 2.25 2.10 2.13 108,300 55 50,157
01/09/2015 2.25 2.02 2.24 289,068 268 135,574
02/08/2015 2.17 2.01 2.03 362,829 233 177,872
01/07/2015 2.26 2.01 2.18 531,975 314 256,286
01/06/2015 2.10 2.01 2.04 227,020 127 111,159
03/05/2015 2.12 2.04 2.10 190,194 156 91,461
01/04/2015 2.26 1.98 2.11 621,866 260 284,127
01/03/2015 2.30 2.16 2.17 438,815 209 198,544
01/02/2015 2.31 2.11 2.25 311,034 299 139,249
04/01/2015 2.36 2.11 2.20 341,516 153 150,703
01/12/2014 2.34 2.22 2.29 410,035 278 179,391
02/11/2014 2.36 2.11 2.29 1,212,863 873 540,386
Download Table