Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 29/03/2023
MarketFirst
High Price3.17
Last Closing3.18
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price3.12
Opening Price3.12
No. of Shares180
Div7.89
Change-0.01
Closing Price3.17
Average Price3.14
P/E8.53
Value Traded566

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2023 3.17 3.12 3.17 566 2 180
23/03/2023 3.18 3.18 3.18 487 1 153
22/03/2023 3.15 3.15 3.15 9,343 7 2,966
21/03/2023 3.18 3.15 3.16 7,908 6 2,500
20/03/2023 3.18 3.12 3.18 3,327 7 1,064
15/03/2023 3.20 3.19 3.20 6,444 3 2,020
14/03/2023 3.20 3.18 3.20 6,981 7 2,190
08/03/2023 3.20 3.18 3.20 2,326 4 730
02/03/2023 3.23 3.20 3.23 1,472 5 460
28/02/2023 3.20 3.15 3.20 1,937 5 615
27/02/2023 3.20 3.20 3.20 131 1 41
26/02/2023 3.19 3.13 3.19 11,181 8 3,553
22/02/2023 3.19 3.13 3.19 1,561 4 498
21/02/2023 3.20 3.14 3.20 3,342 8 1,060
20/02/2023 3.19 3.19 3.19 638 1 200
19/02/2023 3.16 3.14 3.16 1,949 5 620
16/02/2023 3.20 3.15 3.15 5,061 6 1,600
15/02/2023 3.19 3.15 3.16 6,547 6 2,072
14/02/2023 3.18 3.15 3.18 5,145 5 1,627
13/02/2023 3.17 3.17 3.17 1,268 1 400
Date High Low Closing Value Traded No. of Trans No. of Shares
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
22/01/2023 3.07 3.00 3.06 51,300 32 16,895
15/01/2023 3.02 2.89 3.01 73,256 51 24,716
08/01/2023 2.95 2.90 2.95 15,917 26 5,456
02/01/2023 2.95 2.92 2.95 14,718 16 5,000
26/12/2022 2.95 2.89 2.95 21,194 29 7,270
18/12/2022 2.97 2.90 2.94 12,255 14 4,203
11/12/2022 3.00 2.91 2.97 34,976 18 11,900
04/12/2022 3.00 2.94 2.98 8,985 4 3,055
27/11/2022 3.00 2.83 3.00 22,829 23 7,820
20/11/2022 2.99 2.90 2.99 2,631 5 900
13/11/2022 3.00 3.00 3.00 900 2 300
06/11/2022 3.00 2.90 2.99 11,693 19 3,994
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2023 3.24 3.06 3.20 88,686 111 28,317
02/01/2023 3.11 2.89 3.10 165,763 137 55,522
01/12/2022 3.00 2.89 2.95 77,410 65 26,428
01/11/2022 3.00 2.83 3.00 67,528 59 22,864
02/10/2022 3.09 2.97 3.04 30,900 43 10,201
01/09/2022 3.13 3.06 3.10 46,500 52 15,018
01/08/2022 3.25 3.07 3.15 22,069 30 7,007
03/07/2022 3.28 3.01 3.22 226,723 86 74,159
01/06/2022 3.27 2.90 3.02 80,736 105 26,696
08/05/2022 3.53 3.00 3.26 73,917 103 23,290
03/04/2022 3.99 3.24 3.24 109,555 131 28,909
01/03/2022 4.00 3.74 3.78 147,542 72 39,131
01/02/2022 3.99 3.75 3.82 32,454 31 8,555
02/01/2022 3.95 3.79 3.85 114,116 62 29,774
01/12/2021 3.86 3.74 3.79 6,145,662 86 1,608,850
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