Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 20/02/2019
MarketFirst
High Price2.00
Last Closing2.00
No. of Transactions5
SectorPharmaceutical and Medical Industries
Low Price1.98
Opening Price2.00
No. of Shares1,161
Div5.05
Change-0.02
Closing Price1.98
Average Price1.99
P/E7.61
Value Traded2,307

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 2.00 1.98 1.98 2,307 5 1,161
19/02/2019 2.00 1.96 2.00 11,723 15 5,900
17/02/2019 2.01 1.98 1.98 16,926 32 8,465
14/02/2019 2.08 1.96 2.01 50,543 51 25,283
13/02/2019 1.97 1.97 1.97 985 1 500
12/02/2019 1.97 1.97 1.97 6,895 5 3,500
11/02/2019 2.01 2.00 2.00 3,603 4 1,800
07/02/2019 2.00 2.00 2.00 400 1 200
03/02/2019 2.00 2.00 2.00 20 1 10
29/01/2019 1.98 1.98 1.98 2,970 1 1,500
21/01/2019 1.98 1.98 1.98 79 1 40
20/01/2019 1.96 1.96 1.96 200 1 102
16/01/2019 1.97 1.97 1.97 985 1 500
15/01/2019 1.99 1.99 1.99 995 1 500
10/01/2019 2.00 1.99 2.00 1,677 3 840
31/12/2018 1.97 1.93 1.93 34,787 16 17,850
26/12/2018 1.99 1.95 1.99 995 2 510
20/12/2018 2.00 2.00 2.00 1,000 1 500
13/12/2018 2.01 1.97 1.97 3,764 3 1,900
03/12/2018 1.97 1.97 1.97 31,520 1 16,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/11/2018 2.01 1.97 1.97 7,493 8 3,775
18/11/2018 2.05 2.02 2.02 6,481 13 3,188
11/11/2018 2.08 2.00 2.05 1,121 4 552
28/10/2018 2.08 2.05 2.05 6,321 6 3,070
21/10/2018 2.08 2.08 2.08 208 2 100
07/10/2018 2.08 2.04 2.08 1,555 7 757
30/09/2018 2.06 2.06 2.06 2,060 1 1,000
23/09/2018 2.09 2.05 2.05 15,207 8 7,360
16/09/2018 2.10 2.08 2.10 14,379 13 6,855
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 2.00 1.83 2.00 61,589 64 32,657
01/06/2017 1.88 1.82 1.85 30,273 34 16,408