HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 19/03/2026
MarketFirst
High Price3.20
Last Closing3.17
No. of Transactions4
SectorPharmaceutical and Medical Industries
Low Price3.20
Opening Price3.20
No. of Shares520
Div5.94
Change0.03
Closing Price3.20
Average Price3.20
P/E13.17
Value Traded1,664
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/09/2025 | 3.01 | 3.00 | 3.00 | 3,248 | 8 | 1,082 |
| 08/09/2025 | 3.03 | 3.02 | 3.03 | 303 | 2 | 100 |
| 02/09/2025 | 3.03 | 3.01 | 3.01 | 622 | 4 | 206 |
| 31/08/2025 | 3.01 | 3.01 | 3.01 | 5,243 | 6 | 1,742 |
| 27/08/2025 | 3.03 | 3.03 | 3.03 | 100 | 1 | 33 |
| 26/08/2025 | 3.03 | 3.00 | 3.00 | 841 | 6 | 280 |
| 25/08/2025 | 3.03 | 3.00 | 3.03 | 1,366 | 5 | 455 |
| 24/08/2025 | 3.03 | 3.00 | 3.00 | 11,130 | 9 | 3,700 |
| 21/08/2025 | 3.02 | 3.02 | 3.02 | 60 | 1 | 20 |
| 14/08/2025 | 2.99 | 2.99 | 2.99 | 150 | 3 | 50 |
| 12/08/2025 | 2.96 | 2.96 | 2.96 | 118 | 2 | 40 |
| 10/08/2025 | 2.95 | 2.95 | 2.95 | 148 | 1 | 50 |
| 07/08/2025 | 2.90 | 2.90 | 2.90 | 1,450 | 1 | 500 |
| 05/08/2025 | 2.92 | 2.92 | 2.92 | 555 | 2 | 190 |
| 04/08/2025 | 2.91 | 2.90 | 2.90 | 3,083 | 4 | 1,063 |
| 03/08/2025 | 2.99 | 2.95 | 2.96 | 14,622 | 9 | 4,950 |
| 31/07/2025 | 2.99 | 2.99 | 2.99 | 5,113 | 5 | 1,710 |
| 30/07/2025 | 3.05 | 2.94 | 2.94 | 7,944 | 15 | 2,651 |
| 27/07/2025 | 3.13 | 3.00 | 3.13 | 3,714 | 10 | 1,219 |
| 24/07/2025 | 3.06 | 3.02 | 3.05 | 405 | 5 | 133 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2024 | 2.56 | 2.49 | 2.50 | 8,101 | 12 | 3,240 |
| 18/08/2024 | 2.57 | 2.49 | 2.55 | 7,547 | 10 | 3,008 |
| 11/08/2024 | 2.50 | 2.48 | 2.50 | 2,128 | 7 | 854 |
| 04/08/2024 | 2.52 | 2.47 | 2.50 | 6,197 | 11 | 2,486 |
| 28/07/2024 | 2.55 | 2.47 | 2.54 | 8,223 | 26 | 3,268 |
| 21/07/2024 | 2.60 | 2.50 | 2.54 | 25,789 | 27 | 10,085 |
| 14/07/2024 | 2.52 | 2.44 | 2.46 | 7,574 | 16 | 3,090 |
| 08/07/2024 | 2.52 | 2.50 | 2.52 | 3,709 | 14 | 1,480 |
| 30/06/2024 | 2.50 | 2.47 | 2.49 | 11,785 | 16 | 4,749 |
| 23/06/2024 | 2.49 | 2.44 | 2.49 | 4,448 | 16 | 1,819 |
| 10/06/2024 | 2.49 | 2.49 | 2.49 | 125 | 1 | 50 |
| 02/06/2024 | 2.50 | 2.44 | 2.50 | 5,216 | 14 | 2,124 |
| 26/05/2024 | 2.52 | 2.51 | 2.52 | 337 | 4 | 134 |
| 19/05/2024 | 2.51 | 2.46 | 2.51 | 642 | 4 | 261 |
| 12/05/2024 | 2.51 | 2.47 | 2.51 | 901 | 7 | 363 |
| 05/05/2024 | 2.49 | 2.41 | 2.47 | 1,355 | 8 | 550 |
| 28/04/2024 | 2.53 | 2.53 | 2.53 | 76 | 1 | 30 |
| 21/04/2024 | 2.59 | 2.53 | 2.55 | 5,832 | 16 | 2,281 |
| 14/04/2024 | 2.56 | 2.51 | 2.55 | 23,726 | 28 | 9,321 |
| 07/04/2024 | 2.53 | 2.53 | 2.53 | 1,025 | 2 | 405 |
| 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 |