Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
Performance Indicators 14/10/2026
MarketFirst
High Price3.22
Last Closing3.22
No. of Transactions9
SectorPharmaceutical and Medical Industries
Low Price3.16
Opening Price3.22
No. of Shares2,300
Div5.99
Change-0.05
Closing Price3.17
Average Price3.19
P/E12.93
Value Traded7,339

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/10/2025 3.03 3.03 3.03 1,697 6 560
22/10/2025 3.03 3.00 3.03 2,921 10 970
20/10/2025 3.04 3.04 3.04 1,760 4 579
19/10/2025 3.04 3.04 3.04 641 3 211
16/10/2025 3.04 3.04 3.04 2,092 4 688
15/10/2025 3.04 3.02 3.04 756 2 250
13/10/2025 3.03 3.03 3.03 2,424 5 800
12/10/2025 3.01 3.00 3.01 4,211 3 1,400
09/10/2025 2.99 2.98 2.99 1,812 6 608
08/10/2025 2.97 2.97 2.97 2,079 3 700
07/10/2025 2.96 2.95 2.95 2,362 5 800
02/10/2025 2.99 2.99 2.99 299 1 100
30/09/2025 2.99 2.95 2.95 6,199 5 2,100
29/09/2025 2.97 2.95 2.97 2,111 2 715
28/09/2025 3.00 2.92 3.00 534 4 182
25/09/2025 2.97 2.95 2.97 3,039 2 1,030
23/09/2025 3.00 2.95 2.95 15,200 8 5,150
18/09/2025 3.04 3.01 3.04 378 3 125
16/09/2025 3.00 2.97 3.00 11,746 8 3,951
15/09/2025 3.04 3.04 3.04 61 1 20
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/12/2023 2.44 2.42 2.43 3,649 12 1,504
10/12/2023 2.45 2.43 2.43 542 6 223
03/12/2023 2.45 2.41 2.45 5,701 13 2,330
26/11/2023 2.46 2.41 2.46 3,564 9 1,458
19/11/2023 2.45 2.45 2.45 1,975 4 806
12/11/2023 2.43 2.41 2.41 1,202 8 497
05/11/2023 2.45 2.43 2.43 5,378 13 2,204
29/10/2023 2.51 2.41 2.44 3,940 22 1,610
22/10/2023 2.51 2.45 2.45 6,728 17 2,728
15/10/2023 2.53 2.50 2.51 3,603 14 1,435
08/10/2023 2.73 2.52 2.60 4,472 8 1,750
01/10/2023 2.55 2.51 2.55 20,039 19 7,982
24/09/2023 2.50 2.46 2.50 13,927 16 5,580
17/09/2023 2.50 2.45 2.49 6,733 21 2,725
10/09/2023 2.50 2.48 2.49 568 6 228
03/09/2023 2.50 2.44 2.48 13,653 27 5,489
27/08/2023 2.52 2.50 2.50 46,621 63 18,646
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2014 2.34 2.22 2.29 410,035 278 179,391
02/11/2014 2.36 2.11 2.29 1,212,863 873 540,386
01/10/2014 2.50 2.23 2.25 1,490,861 1,000 634,828
01/09/2014 2.45 1.94 2.30 4,917,466 2,978 2,177,038
03/08/2014 1.97 1.59 1.91 4,096,656 2,738 2,201,495
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
Download Table