Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 18/04/2019
MarketFirst
High Price2.02
Last Closing2.02
No. of Transactions2
SectorPharmaceutical and Medical Industries
Low Price2.01
Opening Price2.01
No. of Shares2,129
Div6.44
Change0.00
Closing Price2.02
Average Price2.02
P/E6.1
Value Traded4,299

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2019 2.02 2.01 2.02 4,299 2 2,129
17/04/2019 2.02 2.02 2.02 1,010 1 500
16/04/2019 2.02 2.00 2.02 20,460 7 10,140
15/04/2019 2.01 2.01 2.01 503 1 250
10/04/2019 1.99 1.98 1.98 81,837 3 41,129
09/04/2019 1.99 1.99 1.99 995 1 500
08/04/2019 1.99 1.98 1.99 2,496 5 1,255
07/04/2019 1.99 1.99 1.99 420 2 211
03/04/2019 2.00 2.00 2.00 120 2 60
02/04/2019 2.01 2.01 2.01 804 2 400
01/04/2019 2.00 2.00 2.00 1,600 2 800
31/03/2019 2.03 1.99 2.02 7,814 8 3,874
28/03/2019 2.02 2.02 2.02 303 2 150
27/03/2019 2.04 2.02 2.03 7,808 14 3,856
24/03/2019 2.04 2.04 2.04 408 1 200
21/03/2019 2.03 2.00 2.03 3,082 4 1,533
20/03/2019 2.03 2.03 2.03 102 1 50
18/03/2019 2.04 2.00 2.00 372 2 184
17/03/2019 1.99 1.99 1.99 3,483 3 1,750
11/03/2019 2.04 2.00 2.04 1,013 3 505
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/01/2019 1.98 1.96 1.98 279 2 142
13/01/2019 1.99 1.97 1.97 1,980 2 1,000
06/01/2019 2.00 1.99 2.00 1,677 3 840
30/12/2018 1.97 1.93 1.93 34,787 16 17,850
23/12/2018 1.99 1.95 1.99 995 2 510
16/12/2018 2.00 2.00 2.00 1,000 1 500
09/12/2018 2.01 1.97 1.97 3,764 3 1,900
02/12/2018 1.97 1.97 1.97 31,520 1 16,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/09/2017 2.29 1.99 2.11 247,571 448 115,024
01/08/2017 2.18 1.96 1.97 203,545 220 99,635