HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 15/10/2026
MarketFirst
High Price3.21
Last Closing3.17
No. of Transactions8
SectorPharmaceutical and Medical Industries
Low Price3.16
Opening Price3.21
No. of Shares986
Div6.01
Change-0.01
Closing Price3.16
Average Price3.18
P/E12.89
Value Traded3,132
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2025 | 2.80 | 2.80 | 2.80 | 280 | 1 | 100 |
| 07/05/2025 | 2.80 | 2.75 | 2.80 | 69,582 | 4 | 25,301 |
| 05/05/2025 | 2.80 | 2.70 | 2.80 | 3,712 | 4 | 1,374 |
| 04/05/2025 | 2.78 | 2.75 | 2.78 | 558 | 5 | 202 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/06/2022 | 3.13 | 3.00 | 3.10 | 12,293 | 22 | 4,088 |
| 05/06/2022 | 3.27 | 3.00 | 3.00 | 30,729 | 24 | 9,910 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2009 | 1.39 | 1.39 | 1.39 | 4,865 | 11 | 3,500 |
| 04/01/2009 | 1.40 | 1.40 | 1.40 | 56 | 1 | 40 |
| 01/12/2008 | 1.37 | 1.07 | 1.37 | 12,568 | 39 | 10,917 |
| 02/11/2008 | 1.14 | 0.94 | 1.12 | 2,526 | 17 | 2,355 |
| 05/10/2008 | 1.27 | 1.04 | 1.09 | 414,400 | 26 | 354,146 |
| 01/09/2008 | 1.29 | 1.17 | 1.22 | 4,281 | 10 | 3,506 |
| 03/08/2008 | 1.23 | 1.15 | 1.23 | 1,142 | 9 | 970 |
| 01/07/2008 | 1.42 | 1.23 | 1.23 | 2,401 | 21 | 1,841 |
| 01/06/2008 | 1.37 | 1.24 | 1.37 | 18,776 | 50 | 14,670 |
| 04/05/2008 | 1.33 | 1.24 | 1.27 | 7,284 | 11 | 5,715 |
| 01/04/2008 | 1.24 | 1.14 | 1.24 | 996 | 5 | 820 |
| 02/03/2008 | 1.32 | 1.18 | 1.18 | 4,324 | 9 | 3,482 |
| 02/02/2008 | 1.41 | 1.32 | 1.38 | 2,117 | 10 | 1,531 |
| 02/01/2008 | 1.52 | 1.26 | 1.47 | 6,420 | 19 | 4,929 |
| 02/12/2007 | 1.37 | 1.26 | 1.37 | 4,078 | 14 | 3,150 |