Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 25/05/2022
MarketFirst
High Price3.29
Last Closing3.21
No. of Transactions5
SectorPharmaceutical and Medical Industries
Low Price3.20
Opening Price3.20
No. of Shares410
Div7.60
Change0.08
Closing Price3.29
Average Price3.20
P/E8.58
Value Traded1,313

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/05/2022 3.29 3.20 3.29 1,313 5 410
24/05/2022 3.31 3.21 3.21 1,655 3 515
23/05/2022 3.22 3.20 3.21 4,336 8 1,350
22/05/2022 3.31 3.30 3.30 1,322 2 400
19/05/2022 3.49 3.30 3.38 6,703 5 2,025
17/05/2022 3.53 3.23 3.53 11,930 12 3,477
15/05/2022 3.29 3.28 3.29 505 2 154
12/05/2022 3.25 3.25 3.25 325 1 100
11/05/2022 3.25 3.20 3.22 12,688 16 3,945
10/05/2022 3.23 3.12 3.23 192 3 60
09/05/2022 3.24 3.00 3.24 1,773 7 587
08/05/2022 3.15 3.00 3.09 27,622 32 9,177
28/04/2022 3.24 3.24 3.24 4,938 9 1,524
27/04/2022 3.76 3.50 3.50 8,501 24 2,343
26/04/2022 3.79 3.78 3.78 4,749 6 1,255
25/04/2022 3.80 3.78 3.80 4,930 6 1,303
24/04/2022 3.85 3.79 3.80 38,011 17 9,997
20/04/2022 3.84 3.84 3.84 3,264 2 850
18/04/2022 3.85 3.80 3.80 7,800 11 2,050
17/04/2022 3.85 3.66 3.79 2,403 8 640
Date High Low Closing Value Traded No. of Trans No. of Shares
22/05/2022 3.31 3.20 3.29 8,625 18 2,675
15/05/2022 3.53 3.23 3.38 19,139 19 5,656
08/05/2022 3.25 3.00 3.25 42,600 59 13,869
24/04/2022 3.85 3.24 3.24 61,129 62 16,422
17/04/2022 3.85 3.66 3.84 13,467 21 3,540
10/04/2022 3.99 3.90 3.95 15,170 21 3,843
03/04/2022 3.93 3.80 3.93 19,789 27 5,104
27/03/2022 3.84 3.78 3.78 19,770 24 5,210
20/03/2022 3.90 3.85 3.90 8,966 11 2,325
13/03/2022 4.00 3.75 3.90 13,907 15 3,629
06/03/2022 3.85 3.74 3.80 91,378 12 24,366
27/02/2022 3.82 3.74 3.75 21,160 18 5,631
20/02/2022 3.86 3.75 3.86 8,560 8 2,255
13/02/2022 3.99 3.89 3.99 394 2 100
06/02/2022 3.92 3.75 3.75 11,088 10 2,920
30/01/2022 3.95 3.80 3.90 26,702 16 6,860
23/01/2022 3.91 3.80 3.91 16,040 3 4,220
09/01/2022 3.93 3.80 3.91 15,145 15 3,920
02/01/2022 3.83 3.79 3.80 61,002 31 16,024
26/12/2021 3.83 3.78 3.79 11,541 14 3,040
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 3.99 3.24 3.24 109,555 131 28,909
01/03/2022 4.00 3.74 3.78 147,542 72 39,131
01/02/2022 3.99 3.75 3.82 32,454 31 8,555
02/01/2022 3.95 3.79 3.85 114,116 62 29,774
01/12/2021 3.86 3.74 3.79 6,145,662 86 1,608,850
01/11/2021 3.90 3.62 3.85 4,493,182 30 1,225,649
03/10/2021 3.90 3.66 3.85 11,817 18 3,078
01/09/2021 3.90 3.72 3.88 56,226 29 14,433
01/08/2021 4.15 3.90 3.90 33,382 29 8,418
01/07/2021 4.33 3.57 4.29 266,490 101 67,965
01/06/2021 3.78 3.58 3.60 127,473 77 34,826
02/05/2021 3.80 3.04 3.76 245,828 207 73,329
01/04/2021 3.04 2.68 2.90 329,420 125 116,888
01/03/2021 2.75 2.45 2.72 158,790 151 59,442
01/02/2021 2.57 2.44 2.49 605,097 216 243,345
03/01/2021 2.62 2.40 2.52 50,115 42 20,297
01/12/2020 2.47 2.38 2.42 67,259 67 27,894
01/11/2020 2.44 2.14 2.42 93,521 123 40,117
01/10/2020 2.18 2.12 2.13 53,428 41 25,035
01/09/2020 2.12 2.08 2.11 83,954 78 40,033