Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 24/11/2021
MarketFirst
High Price3.85
Last Closing3.85
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price3.62
Opening Price3.62
No. of Shares434,799
Div5.19
Change0.00
Closing Price3.85
Average Price3.62
P/E10.42
Value Traded1,574,202

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2021 3.85 3.62 3.85 1,574,202 3 434,799
23/11/2021 3.90 3.85 3.85 2,684 3 695
22/11/2021 3.88 3.88 3.88 407 1 105
21/11/2021 3.80 3.80 3.80 380 1 100
17/11/2021 3.82 3.69 3.82 2,898,774 2 785,528
16/11/2021 3.87 3.70 3.87 3,894 3 1,050
08/11/2021 3.88 3.75 3.88 3,471 4 925
07/11/2021 3.85 3.80 3.80 5,528 8 1,452
04/11/2021 3.88 3.85 3.85 3,199 3 830
03/11/2021 3.88 3.88 3.88 264 1 68
01/11/2021 3.89 3.89 3.89 377 1 97
31/10/2021 3.85 3.85 3.85 8,663 3 2,250
27/10/2021 3.85 3.66 3.85 1,305 3 350
21/10/2021 3.90 3.90 3.90 390 1 100
20/10/2021 3.85 3.85 3.85 385 1 100
13/10/2021 3.90 3.90 3.90 43 3 11
12/10/2021 3.90 3.88 3.90 506 4 130
07/10/2021 3.88 3.88 3.88 279 2 72
06/10/2021 3.80 3.80 3.80 247 1 65
27/09/2021 3.88 3.88 3.88 303 2 78
Date High Low Closing Value Traded No. of Trans No. of Shares
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
15/08/2021 3.97 3.90 3.90 11,372 7 2,910
08/08/2021 3.96 3.90 3.90 10,008 13 2,545
01/08/2021 4.15 4.00 4.00 12,002 9 2,963
25/07/2021 4.33 3.97 4.29 34,556 31 8,214
18/07/2021 3.99 3.95 3.97 11,323 8 2,852
11/07/2021 3.97 3.65 3.96 184,623 38 46,889
04/07/2021 3.69 3.57 3.69 26,988 21 7,510
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2020 2.02 1.88 1.89 98,407 83 50,136