Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 16/09/2019
MarketFirst
High Price1.89
Last Closing1.94
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.89
Opening Price1.89
No. of Shares900
Div6.88
Change-0.05
Closing Price1.89
Average Price1.89
P/E5.71
Value Traded1,701

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2019 1.89 1.89 1.89 1,701 2 900
15/09/2019 1.94 1.94 1.94 194 1 100
01/09/2019 1.88 1.88 1.88 216 1 115
28/08/2019 1.86 1.82 1.82 16,575 9 9,000
25/08/2019 1.91 1.90 1.90 1,963 4 1,031
07/08/2019 1.96 1.95 1.96 733 2 375
05/08/2019 1.91 1.90 1.91 3,620 2 1,900
01/08/2019 1.97 1.94 1.97 2,040 2 1,050
31/07/2019 1.93 1.93 1.93 97 2 50
30/07/2019 1.93 1.90 1.93 4,137 7 2,169
29/07/2019 1.89 1.89 1.89 945 3 500
25/07/2019 1.86 1.85 1.85 8,539 13 4,599
24/07/2019 1.87 1.85 1.86 8,196 9 4,403
23/07/2019 1.88 1.86 1.88 11,954 9 6,385
22/07/2019 1.86 1.86 1.86 930 3 500
18/07/2019 1.88 1.86 1.86 14,324 9 7,652
17/07/2019 1.89 1.87 1.88 3,004 6 1,600
16/07/2019 1.89 1.87 1.87 6,395 13 3,400
11/07/2019 1.87 1.87 1.87 832 3 445
09/07/2019 1.87 1.86 1.87 1,410 4 755
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 1.88 1.88 1.88 216 1 115
25/08/2019 1.91 1.82 1.82 18,539 13 10,031
04/08/2019 1.96 1.90 1.96 4,353 4 2,275
28/07/2019 1.97 1.89 1.97 7,219 14 3,769
21/07/2019 1.88 1.85 1.85 29,619 34 15,887
14/07/2019 1.89 1.86 1.86 23,723 28 12,652
07/07/2019 1.90 1.86 1.87 20,056 26 10,700
30/06/2019 1.93 1.88 1.93 71,789 51 38,109
23/06/2019 1.90 1.90 1.90 6,175 2 3,250
16/06/2019 1.90 1.87 1.87 22,271 24 11,830
10/06/2019 1.90 1.89 1.90 8,015 7 4,220
02/06/2019 1.89 1.89 1.89 189 1 100
26/05/2019 1.90 1.88 1.90 11,514 6 6,118
19/05/2019 1.90 1.88 1.88 37,004 27 19,625
12/05/2019 1.90 1.89 1.89 3,700 6 1,950
28/04/2019 1.93 1.83 1.90 34,745 15 18,400
21/04/2019 1.99 1.90 1.90 14,855 6 7,750
14/04/2019 2.02 2.00 2.02 26,272 11 13,019
07/04/2019 1.99 1.98 1.98 85,748 11 43,095
31/03/2019 2.03 1.99 2.00 10,338 14 5,134
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 1.97 1.82 1.82 24,931 19 13,356
01/07/2019 1.93 1.85 1.93 150,365 151 80,067
02/06/2019 1.90 1.87 1.90 36,649 34 19,400
01/05/2019 1.90 1.83 1.90 65,778 47 34,993
01/04/2019 2.02 1.90 1.90 150,583 41 76,224
03/03/2019 2.04 1.98 2.02 35,865 52 17,838
03/02/2019 2.08 1.96 1.98 119,429 146 59,956
02/01/2019 2.00 1.96 1.98 6,906 8 3,482
02/12/2018 2.01 1.93 1.93 72,065 23 36,760
01/11/2018 2.08 1.97 1.97 15,095 25 7,515
01/10/2018 2.08 2.04 2.05 10,143 16 4,927
02/09/2018 2.11 2.05 2.05 65,109 32 31,365
01/08/2018 2.09 2.06 2.07 93,672 53 45,170
01/07/2018 2.09 2.05 2.06 112,630 41 54,423
03/06/2018 2.14 2.07 2.07 6,763 6 3,250
02/05/2018 2.14 2.08 2.10 79,546 69 37,801
01/04/2018 2.16 1.95 2.13 75,822 29 35,535
01/03/2018 2.25 2.12 2.17 74,471 79 34,134
01/02/2018 2.28 2.12 2.18 562,808 372 254,244
02/01/2018 2.12 2.02 2.12 617,841 509 301,750