Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 30/06/2022
MarketFirst
High Price3.02
Last Closing2.99
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price2.90
Opening Price2.92
No. of Shares705
Div8.28
Change0.03
Closing Price3.02
Average Price2.92
P/E7.88
Value Traded2,055

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2022 3.02 2.90 3.02 2,055 3 705
29/06/2022 2.99 2.95 2.99 889 3 300
28/06/2022 3.02 2.93 3.00 8,451 11 2,856
27/06/2022 3.00 3.00 3.00 1,029 2 343
23/06/2022 2.99 2.96 2.99 787 3 265
22/06/2022 2.96 2.95 2.96 2,467 9 835
21/06/2022 3.00 2.96 3.00 10,423 6 3,520
20/06/2022 3.00 2.98 3.00 10,128 13 3,392
19/06/2022 3.00 2.96 2.97 994 7 332
14/06/2022 3.10 3.05 3.10 124 3 40
13/06/2022 3.13 3.00 3.00 12,169 19 4,048
09/06/2022 3.16 3.00 3.00 16,886 10 5,540
08/06/2022 3.16 3.16 3.16 1,580 1 500
06/06/2022 3.20 3.15 3.16 11,873 9 3,750
05/06/2022 3.27 3.15 3.27 390 4 120
01/06/2022 3.27 3.27 3.27 491 2 150
31/05/2022 3.27 3.23 3.26 2,672 5 820
29/05/2022 3.27 3.18 3.27 881 2 270
25/05/2022 3.29 3.20 3.29 1,313 5 410
24/05/2022 3.31 3.21 3.21 1,655 3 515
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 3.02 2.90 3.02 12,424 19 4,204
19/06/2022 3.00 2.95 2.99 24,799 38 8,344
12/06/2022 3.13 3.00 3.10 12,293 22 4,088
05/06/2022 3.27 3.00 3.00 30,729 24 9,910
29/05/2022 3.27 3.18 3.27 4,043 9 1,240
22/05/2022 3.31 3.20 3.29 8,625 18 2,675
15/05/2022 3.53 3.23 3.38 19,139 19 5,656
08/05/2022 3.25 3.00 3.25 42,600 59 13,869
24/04/2022 3.85 3.24 3.24 61,129 62 16,422
17/04/2022 3.85 3.66 3.84 13,467 21 3,540
10/04/2022 3.99 3.90 3.95 15,170 21 3,843
03/04/2022 3.93 3.80 3.93 19,789 27 5,104
27/03/2022 3.84 3.78 3.78 19,770 24 5,210
20/03/2022 3.90 3.85 3.90 8,966 11 2,325
13/03/2022 4.00 3.75 3.90 13,907 15 3,629
06/03/2022 3.85 3.74 3.80 91,378 12 24,366
27/02/2022 3.82 3.74 3.75 21,160 18 5,631
20/02/2022 3.86 3.75 3.86 8,560 8 2,255
13/02/2022 3.99 3.89 3.99 394 2 100
06/02/2022 3.92 3.75 3.75 11,088 10 2,920
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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