Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 23/06/2019
MarketFirst
High Price1.90
Last Closing1.87
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price1.90
Opening Price1.90
No. of Shares3,250
Div6.84
Change0.03
Closing Price1.90
Average Price1.90
P/E5.74
Value Traded6,175

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/06/2019 1.90 1.90 1.90 6,175 2 3,250
20/06/2019 1.87 1.87 1.87 187 1 100
19/06/2019 1.90 1.88 1.88 17,642 12 9,380
17/06/2019 1.89 1.89 1.89 851 4 450
16/06/2019 1.89 1.89 1.89 3,591 7 1,900
13/06/2019 1.90 1.90 1.90 6,650 2 3,500
11/06/2019 1.89 1.89 1.89 592 2 313
10/06/2019 1.90 1.90 1.90 773 3 407
02/06/2019 1.89 1.89 1.89 189 1 100
30/05/2019 1.90 1.90 1.90 190 1 100
26/05/2019 1.89 1.88 1.88 11,324 5 6,018
23/05/2019 1.89 1.88 1.88 12,222 10 6,500
22/05/2019 1.90 1.88 1.88 4,726 5 2,500
20/05/2019 1.89 1.88 1.89 13,384 7 7,100
19/05/2019 1.90 1.88 1.88 6,672 5 3,525
16/05/2019 1.89 1.89 1.89 945 1 500
15/05/2019 1.90 1.90 1.90 665 2 350
14/05/2019 1.90 1.90 1.90 1,900 2 1,000
12/05/2019 1.90 1.90 1.90 190 1 100
01/05/2019 1.90 1.83 1.90 13,560 8 7,300
Date High Low Closing Value Traded No. of Trans No. of Shares
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
24/03/2019 2.04 2.02 2.02 8,519 17 4,206
17/03/2019 2.04 1.99 2.03 7,038 10 3,517
10/03/2019 2.04 2.00 2.04 5,510 7 2,750
03/03/2019 2.01 1.98 2.01 6,984 10 3,491
24/02/2019 2.00 1.98 1.98 25,427 29 12,837
17/02/2019 2.01 1.96 2.00 31,556 54 15,826
10/02/2019 2.08 1.96 2.01 62,026 61 31,083
03/02/2019 2.00 2.00 2.00 420 2 210
27/01/2019 1.98 1.98 1.98 2,970 1 1,500
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/12/2017 2.12 2.02 2.03 161,490 145 78,298
01/11/2017 2.25 2.09 2.09 149,453 146 70,283
01/10/2017 2.18 2.08 2.17 109,694 233 51,380