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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 2.93 | 2.93 | 2.93 | 1,069 | 4 | 365 |
| 16/03/2025 | 2.93 | 2.90 | 2.90 | 252 | 3 | 87 |
| 13/03/2025 | 2.89 | 2.88 | 2.88 | 797 | 2 | 276 |
| 10/03/2025 | 2.93 | 2.92 | 2.93 | 2,935 | 4 | 1,005 |
| 09/03/2025 | 2.93 | 2.91 | 2.93 | 148 | 2 | 51 |
| 04/03/2025 | 2.92 | 2.91 | 2.91 | 2,928 | 7 | 1,006 |
| 03/03/2025 | 2.93 | 2.88 | 2.93 | 9,575 | 13 | 3,302 |
| 02/03/2025 | 2.86 | 2.86 | 2.86 | 1,859 | 2 | 650 |
| 27/02/2025 | 2.88 | 2.84 | 2.86 | 4,704 | 9 | 1,653 |
| 26/02/2025 | 2.89 | 2.88 | 2.88 | 13,286 | 11 | 4,600 |
| 25/02/2025 | 2.90 | 2.82 | 2.89 | 116,568 | 72 | 40,584 |
| 23/02/2025 | 2.73 | 2.71 | 2.71 | 2,847 | 2 | 1,050 |
| 19/02/2025 | 2.75 | 2.70 | 2.71 | 9,658 | 5 | 3,565 |
| 17/02/2025 | 2.74 | 2.72 | 2.74 | 14,507 | 8 | 5,320 |
| 16/02/2025 | 2.73 | 2.72 | 2.73 | 16,322 | 12 | 6,000 |
| 12/02/2025 | 2.70 | 2.70 | 2.70 | 1,364 | 2 | 505 |
| 10/02/2025 | 2.70 | 2.69 | 2.70 | 538 | 3 | 200 |
| 09/02/2025 | 2.70 | 2.70 | 2.70 | 540 | 1 | 200 |
| 06/02/2025 | 2.74 | 2.74 | 2.74 | 8 | 1 | 3 |
| 05/02/2025 | 2.70 | 2.70 | 2.70 | 5,400 | 2 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2022 | 3.00 | 2.90 | 2.99 | 11,693 | 19 | 3,994 |
| 30/10/2022 | 3.05 | 2.95 | 3.00 | 40,449 | 26 | 13,450 |
| 23/10/2022 | 2.97 | 2.97 | 2.97 | 743 | 1 | 250 |
| 16/10/2022 | 3.05 | 2.97 | 2.97 | 10,578 | 12 | 3,521 |
| 09/10/2022 | 3.09 | 3.02 | 3.09 | 8,606 | 14 | 2,830 |
| 25/09/2022 | 3.10 | 3.10 | 3.10 | 1,761 | 5 | 568 |
| 18/09/2022 | 3.11 | 3.06 | 3.10 | 12,086 | 15 | 3,914 |
| 11/09/2022 | 3.11 | 3.10 | 3.10 | 8,170 | 7 | 2,635 |
| 04/09/2022 | 3.13 | 3.06 | 3.13 | 23,554 | 22 | 7,601 |
| 28/08/2022 | 3.19 | 3.10 | 3.10 | 9,304 | 12 | 2,942 |
| 21/08/2022 | 3.15 | 3.07 | 3.14 | 11,160 | 12 | 3,575 |
| 14/08/2022 | 3.20 | 3.20 | 3.20 | 1,600 | 1 | 500 |
| 07/08/2022 | 3.20 | 3.19 | 3.20 | 352 | 3 | 110 |
| 31/07/2022 | 3.28 | 3.20 | 3.20 | 7,229 | 17 | 2,228 |
| 24/07/2022 | 3.15 | 3.05 | 3.15 | 7,859 | 19 | 2,538 |
| 17/07/2022 | 3.15 | 3.01 | 3.15 | 12,952 | 26 | 4,238 |
| 13/07/2022 | 3.12 | 3.05 | 3.10 | 93,055 | 3 | 30,500 |
| 03/07/2022 | 3.12 | 3.01 | 3.12 | 106,211 | 26 | 34,835 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2011 | 0.81 | 0.48 | 0.81 | 661,287 | 560 | 1,057,800 |
| 01/02/2011 | 0.66 | 0.55 | 0.56 | 37,544 | 149 | 62,640 |
| 02/01/2011 | 0.74 | 0.64 | 0.66 | 281,405 | 145 | 430,368 |
| 01/12/2010 | 0.78 | 0.73 | 0.74 | 390,665 | 116 | 525,399 |
| 03/10/2010 | 0.85 | 0.80 | 0.80 | 4,930 | 15 | 6,100 |
| 01/09/2010 | 0.95 | 0.87 | 0.87 | 1,923 | 6 | 2,150 |
| 01/08/2010 | 0.96 | 0.91 | 0.95 | 1,527 | 18 | 1,627 |
| 01/07/2010 | 0.96 | 0.89 | 0.94 | 3,703 | 20 | 4,073 |
| 01/06/2010 | 0.99 | 0.89 | 0.92 | 6,099 | 45 | 6,691 |
| 02/05/2010 | 1.03 | 0.92 | 0.92 | 3,706 | 34 | 3,800 |
| 01/04/2010 | 1.24 | 1.00 | 1.01 | 68,389 | 157 | 66,461 |
| 01/03/2010 | 1.35 | 1.18 | 1.30 | 3,610 | 8 | 3,030 |
| 01/12/2009 | 1.36 | 1.24 | 1.30 | 5,524 | 14 | 4,145 |
| 01/11/2009 | 1.30 | 1.30 | 1.30 | 176 | 3 | 135 |
| 01/10/2009 | 1.28 | 1.14 | 1.28 | 944 | 5 | 770 |
| 01/09/2009 | 1.27 | 1.18 | 1.21 | 1,829 | 9 | 1,521 |
| 02/08/2009 | 1.32 | 1.20 | 1.24 | 2,679 | 5 | 2,211 |
| 01/07/2009 | 1.38 | 1.32 | 1.32 | 344 | 3 | 260 |
| 01/06/2009 | 1.40 | 1.26 | 1.35 | 1,835 | 9 | 1,427 |
| 01/04/2009 | 1.36 | 1.23 | 1.36 | 1,765 | 7 | 1,363 |