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 |
|---|---|---|---|---|---|---|
| 20/07/2025 | 3.07 | 3.01 | 3.07 | 946 | 3 | 313 |
| 17/07/2025 | 3.01 | 2.99 | 3.01 | 2,557 | 15 | 850 |
| 16/07/2025 | 3.07 | 2.96 | 3.07 | 14,758 | 24 | 4,974 |
| 15/07/2025 | 3.07 | 2.99 | 3.07 | 1,878 | 4 | 625 |
| 14/07/2025 | 3.08 | 2.97 | 3.08 | 465 | 2 | 151 |
| 10/07/2025 | 3.08 | 2.95 | 3.08 | 482 | 4 | 160 |
| 09/07/2025 | 3.03 | 3.00 | 3.01 | 1,099 | 8 | 365 |
| 08/07/2025 | 3.15 | 3.00 | 3.15 | 3,872 | 4 | 1,288 |
| 07/07/2025 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 06/07/2025 | 3.00 | 3.00 | 3.00 | 549 | 1 | 183 |
| 03/07/2025 | 3.10 | 2.95 | 3.10 | 505 | 5 | 167 |
| 30/06/2025 | 2.99 | 2.99 | 2.99 | 1,014 | 2 | 339 |
| 24/06/2025 | 2.98 | 2.90 | 2.98 | 807 | 7 | 275 |
| 18/06/2025 | 2.90 | 2.90 | 2.90 | 29 | 1 | 10 |
| 17/06/2025 | 2.90 | 2.85 | 2.90 | 854 | 4 | 296 |
| 16/06/2025 | 2.85 | 2.85 | 2.85 | 7,410 | 2 | 2,600 |
| 15/06/2025 | 2.85 | 2.82 | 2.85 | 1,273 | 3 | 450 |
| 12/06/2025 | 2.83 | 2.83 | 2.83 | 5,473 | 2 | 1,934 |
| 11/06/2025 | 2.85 | 2.85 | 2.85 | 5,700 | 4 | 2,000 |
| 02/06/2025 | 2.85 | 2.85 | 2.85 | 143 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2023 | 3.11 | 3.05 | 3.06 | 7,150 | 14 | 2,322 |
| 04/06/2023 | 3.20 | 3.04 | 3.09 | 18,440 | 34 | 5,896 |
| 28/05/2023 | 3.12 | 2.99 | 3.12 | 93,072 | 23 | 30,695 |
| 21/05/2023 | 3.08 | 3.01 | 3.08 | 593 | 5 | 194 |
| 14/05/2023 | 3.09 | 3.00 | 3.08 | 11,611 | 32 | 3,828 |
| 07/05/2023 | 3.18 | 3.08 | 3.10 | 5,541 | 16 | 1,773 |
| 01/05/2023 | 3.43 | 3.20 | 3.20 | 28,861 | 29 | 8,721 |
| 25/04/2023 | 3.44 | 3.30 | 3.44 | 25,609 | 25 | 7,540 |
| 16/04/2023 | 3.43 | 3.09 | 3.43 | 22,500 | 45 | 6,833 |
| 09/04/2023 | 3.24 | 3.00 | 3.07 | 1,627,552 | 47 | 511,932 |
| 02/04/2023 | 3.17 | 3.11 | 3.14 | 10,799 | 20 | 3,455 |
| 26/03/2023 | 3.17 | 3.12 | 3.17 | 3,736 | 5 | 1,180 |
| 19/03/2023 | 3.18 | 3.12 | 3.18 | 21,064 | 21 | 6,683 |
| 12/03/2023 | 3.20 | 3.18 | 3.20 | 13,424 | 10 | 4,210 |
| 05/03/2023 | 3.20 | 3.18 | 3.20 | 2,326 | 4 | 730 |
| 26/02/2023 | 3.23 | 3.13 | 3.23 | 14,722 | 19 | 4,669 |
| 19/02/2023 | 3.20 | 3.13 | 3.19 | 7,490 | 18 | 2,378 |
| 12/02/2023 | 3.20 | 3.14 | 3.15 | 18,335 | 21 | 5,799 |
| 05/02/2023 | 3.24 | 3.12 | 3.14 | 20,571 | 18 | 6,513 |
| 29/01/2023 | 3.12 | 3.01 | 3.07 | 39,610 | 52 | 12,873 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2013 | 2.08 | 2.00 | 2.00 | 10,836 | 20 | 5,378 |
| 02/01/2013 | 2.07 | 1.90 | 1.98 | 46,134 | 62 | 23,331 |
| 02/12/2012 | 2.25 | 1.78 | 2.10 | 22,051 | 47 | 11,379 |
| 01/11/2012 | 1.85 | 1.70 | 1.84 | 914 | 16 | 510 |
| 01/10/2012 | 1.87 | 1.70 | 1.83 | 3,679 | 29 | 2,070 |
| 02/09/2012 | 1.96 | 1.76 | 1.90 | 5,175 | 13 | 2,923 |
| 01/08/2012 | 1.98 | 1.70 | 1.89 | 4,303 | 32 | 2,471 |
| 01/07/2012 | 1.90 | 1.65 | 1.89 | 18,515 | 37 | 10,584 |
| 03/06/2012 | 1.72 | 1.68 | 1.70 | 32,990 | 26 | 19,486 |
| 01/05/2012 | 2.09 | 1.48 | 1.72 | 637,922 | 156 | 344,748 |
| 01/04/2012 | 1.42 | 1.19 | 1.42 | 718,065 | 104 | 578,508 |
| 01/03/2012 | 1.30 | 1.15 | 1.25 | 240,548 | 169 | 201,448 |
| 01/02/2012 | 1.21 | 1.10 | 1.21 | 35,391 | 49 | 30,714 |
| 02/01/2012 | 1.15 | 1.05 | 1.15 | 1,095 | 8 | 999 |
| 01/12/2011 | 1.14 | 0.96 | 1.10 | 36,836 | 39 | 33,721 |
| 01/11/2011 | 1.04 | 0.93 | 0.96 | 25,465 | 70 | 26,245 |
| 02/10/2011 | 1.09 | 0.85 | 1.09 | 23,821 | 56 | 25,531 |
| 04/09/2011 | 0.90 | 0.83 | 0.89 | 55,334 | 45 | 64,370 |
| 01/08/2011 | 0.83 | 0.78 | 0.81 | 50,619 | 51 | 63,063 |
| 03/07/2011 | 0.79 | 0.76 | 0.79 | 121,902 | 14 | 160,300 |