HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 14/05/2026
MarketFirst
High Price3.20
Last Closing3.18
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price3.20
Opening Price3.20
No. of Shares100
Div5.94
Change0.02
Closing Price3.20
Average Price3.20
P/E15
Value Traded320
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2025 | 2.99 | 2.99 | 2.99 | 1,014 | 2 | 339 |
| 24/06/2025 | 2.98 | 2.90 | 2.98 | 807 | 7 | 275 |
| 18/06/2025 | 2.90 | 2.90 | 2.90 | 29 | 1 | 10 |
| 17/06/2025 | 2.90 | 2.85 | 2.90 | 854 | 4 | 296 |
| 16/06/2025 | 2.85 | 2.85 | 2.85 | 7,410 | 2 | 2,600 |
| 15/06/2025 | 2.85 | 2.82 | 2.85 | 1,273 | 3 | 450 |
| 12/06/2025 | 2.83 | 2.83 | 2.83 | 5,473 | 2 | 1,934 |
| 11/06/2025 | 2.85 | 2.85 | 2.85 | 5,700 | 4 | 2,000 |
| 02/06/2025 | 2.85 | 2.85 | 2.85 | 143 | 1 | 50 |
| 01/06/2025 | 2.85 | 2.81 | 2.81 | 9,981 | 5 | 3,502 |
| 29/05/2025 | 2.85 | 2.85 | 2.85 | 362 | 2 | 127 |
| 28/05/2025 | 2.84 | 2.84 | 2.84 | 179 | 1 | 63 |
| 27/05/2025 | 2.81 | 2.81 | 2.81 | 104 | 1 | 37 |
| 22/05/2025 | 2.85 | 2.84 | 2.85 | 2,108 | 9 | 742 |
| 20/05/2025 | 2.84 | 2.83 | 2.84 | 2,010 | 4 | 708 |
| 19/05/2025 | 2.83 | 2.83 | 2.83 | 849 | 1 | 300 |
| 18/05/2025 | 2.85 | 2.82 | 2.82 | 2,878 | 2 | 1,010 |
| 13/05/2025 | 2.85 | 2.85 | 2.85 | 143 | 1 | 50 |
| 12/05/2025 | 2.83 | 2.80 | 2.81 | 2,175 | 7 | 774 |
| 11/05/2025 | 2.80 | 2.80 | 2.80 | 1,400 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/08/2023 | 2.54 | 2.49 | 2.52 | 78,942 | 78 | 31,551 |
| 13/08/2023 | 2.57 | 2.50 | 2.50 | 18,040 | 44 | 7,103 |
| 06/08/2023 | 2.60 | 2.41 | 2.50 | 19,172 | 34 | 7,699 |
| 30/07/2023 | 2.54 | 2.42 | 2.54 | 18,132 | 38 | 7,328 |
| 23/07/2023 | 2.97 | 2.49 | 2.49 | 34,909 | 72 | 12,655 |
| 16/07/2023 | 3.00 | 3.00 | 3.00 | 210 | 3 | 70 |
| 09/07/2023 | 3.00 | 2.87 | 2.98 | 18,952 | 22 | 6,481 |
| 02/07/2023 | 3.05 | 3.00 | 3.00 | 47,329 | 29 | 15,712 |
| 18/06/2023 | 3.11 | 3.05 | 3.10 | 7,241 | 9 | 2,362 |
| 11/06/2023 | 3.11 | 3.05 | 3.06 | 7,150 | 14 | 2,322 |
| 04/06/2023 | 3.20 | 3.04 | 3.09 | 18,440 | 34 | 5,896 |
| 28/05/2023 | 3.12 | 2.99 | 3.12 | 93,072 | 23 | 30,695 |
| 21/05/2023 | 3.08 | 3.01 | 3.08 | 593 | 5 | 194 |
| 14/05/2023 | 3.09 | 3.00 | 3.08 | 11,611 | 32 | 3,828 |
| 07/05/2023 | 3.18 | 3.08 | 3.10 | 5,541 | 16 | 1,773 |
| 01/05/2023 | 3.43 | 3.20 | 3.20 | 28,861 | 29 | 8,721 |
| 25/04/2023 | 3.44 | 3.30 | 3.44 | 25,609 | 25 | 7,540 |
| 16/04/2023 | 3.43 | 3.09 | 3.43 | 22,500 | 45 | 6,833 |
| 09/04/2023 | 3.24 | 3.00 | 3.07 | 1,627,552 | 47 | 511,932 |
| 02/04/2023 | 3.17 | 3.11 | 3.14 | 10,799 | 20 | 3,455 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2014 | 1.58 | 1.40 | 1.58 | 495,768 | 650 | 332,488 |
| 01/06/2014 | 1.65 | 1.43 | 1.50 | 430,600 | 626 | 276,681 |
| 04/05/2014 | 1.70 | 1.44 | 1.44 | 439,789 | 500 | 284,120 |
| 01/04/2014 | 1.95 | 1.62 | 1.70 | 1,012,832 | 854 | 559,595 |
| 02/03/2014 | 1.70 | 1.60 | 1.64 | 93,664 | 228 | 56,898 |
| 02/02/2014 | 1.75 | 1.49 | 1.71 | 692,585 | 673 | 431,702 |
| 02/01/2014 | 1.57 | 1.45 | 1.53 | 206,758 | 270 | 137,146 |
| 01/12/2013 | 1.67 | 1.44 | 1.48 | 120,745 | 253 | 77,782 |
| 03/11/2013 | 1.48 | 1.40 | 1.48 | 256,353 | 201 | 182,454 |
| 01/10/2013 | 1.51 | 1.44 | 1.50 | 40,411 | 44 | 27,311 |
| 01/09/2013 | 1.52 | 1.30 | 1.51 | 21,742 | 85 | 15,644 |
| 01/08/2013 | 1.50 | 1.37 | 1.39 | 15,088 | 51 | 10,835 |
| 01/07/2013 | 1.42 | 1.30 | 1.40 | 43,934 | 67 | 32,518 |
| 02/06/2013 | 1.65 | 1.25 | 1.36 | 144,869 | 204 | 98,393 |
| 01/05/2013 | 1.92 | 1.58 | 1.58 | 18,531 | 36 | 11,050 |
| 01/04/2013 | 1.92 | 1.75 | 1.80 | 15,825 | 44 | 8,603 |
| 03/03/2013 | 2.19 | 1.83 | 1.95 | 26,523 | 56 | 13,308 |
| 03/02/2013 | 2.08 | 2.00 | 2.00 | 10,836 | 20 | 5,378 |
| 02/01/2013 | 2.07 | 1.90 | 1.98 | 46,134 | 62 | 23,331 |
| 02/12/2012 | 2.25 | 1.78 | 2.10 | 22,051 | 47 | 11,379 |