Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 06/05/2021
MarketFirst
High Price3.34
Last Closing3.19
No. of Transactions23
SectorPharmaceutical and Medical Industries
Low Price3.22
Opening Price3.22
No. of Shares12,755
Div5.99
Change0.15
Closing Price3.34
Average Price3.32
P/E9.04
Value Traded42,399

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2021 3.34 3.22 3.34 42,399 23 12,755
05/05/2021 3.19 3.18 3.19 9,247 3 2,900
04/05/2021 3.34 3.04 3.04 12,812 13 4,050
03/05/2021 3.19 3.19 3.19 10,368 9 3,250
02/05/2021 3.04 3.04 3.04 55,936 19 18,400
29/04/2021 2.90 2.90 2.90 49,083 10 16,925
28/04/2021 2.77 2.74 2.77 4,139 3 1,500
27/04/2021 2.71 2.71 2.71 2,439 3 900
25/04/2021 2.85 2.76 2.85 1,051 2 375
21/04/2021 3.04 2.90 2.90 34,641 13 11,600
20/04/2021 2.95 2.77 2.95 175,356 24 62,750
19/04/2021 2.82 2.82 2.82 685 2 243
18/04/2021 2.83 2.74 2.81 19,910 22 7,142
15/04/2021 2.75 2.73 2.73 2,871 4 1,050
14/04/2021 2.72 2.72 2.72 1,360 1 500
13/04/2021 2.79 2.74 2.74 4,122 8 1,501
12/04/2021 2.74 2.72 2.74 22,882 10 8,385
08/04/2021 2.73 2.71 2.73 1,093 3 402
07/04/2021 2.68 2.68 2.68 938 1 350
06/04/2021 2.72 2.71 2.72 2,661 6 980
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 3.34 3.04 3.34 130,761 67 41,355
25/04/2021 2.90 2.71 2.90 56,711 18 19,700
18/04/2021 3.04 2.74 2.90 230,592 61 81,735
12/04/2021 2.79 2.72 2.73 31,235 23 11,436
04/04/2021 2.73 2.68 2.73 9,755 21 3,604
28/03/2021 2.73 2.69 2.73 11,612 21 4,281
21/03/2021 2.75 2.45 2.70 120,795 79 44,681
14/03/2021 2.51 2.51 2.51 1,004 2 400
07/03/2021 2.56 2.51 2.52 21,866 36 8,658
28/02/2021 2.55 2.47 2.52 7,861 18 3,135
21/02/2021 2.57 2.45 2.45 116,700 80 47,333
14/02/2021 2.52 2.44 2.45 168,128 76 68,132
07/02/2021 2.57 2.48 2.50 304,973 48 121,780
31/01/2021 2.54 2.50 2.52 12,328 10 4,900
24/01/2021 2.55 2.50 2.50 4,923 5 1,950
17/01/2021 2.62 2.47 2.61 21,242 14 8,501
10/01/2021 2.46 2.40 2.46 17,155 13 7,056
03/01/2021 2.46 2.43 2.46 6,543 9 2,690
27/12/2020 2.47 2.40 2.42 8,964 13 3,675
20/12/2020 2.47 2.40 2.47 22,202 30 9,114
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/02/2020 2.13 2.00 2.02 211,354 200 103,299
02/01/2020 2.07 1.91 2.02 134,571 95 66,959
01/12/2019 2.02 1.95 1.96 39,852 38 20,190
03/11/2019 2.12 1.89 1.89 61,048 54 30,945
01/10/2019 1.95 1.72 1.95 294,457 102 168,662
01/09/2019 1.94 1.85 1.85 19,139 22 10,159
01/08/2019 1.97 1.82 1.82 24,931 19 13,356