Menu

HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical

Loading data
High Low
Performance Indicators 25/02/2021
MarketFirst
High Price2.49
Last Closing2.50
No. of Transactions28
SectorPharmaceutical and Medical Industries
Low Price2.45
Opening Price2.47
No. of Shares6,878
Div4.08
Change-0.05
Closing Price2.45
Average Price2.45
P/E6.99
Value Traded16,874

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/02/2021 2.49 2.45 2.45 16,874 28 6,878
24/02/2021 2.55 2.48 2.50 9,505 14 3,810
23/02/2021 2.55 2.51 2.55 3,899 4 1,542
22/02/2021 2.57 2.50 2.57 5,186 7 2,055
21/02/2021 2.56 2.45 2.56 81,236 27 33,048
17/02/2021 2.50 2.45 2.45 86,429 37 35,269
16/02/2021 2.47 2.44 2.45 8,973 18 3,648
15/02/2021 2.52 2.46 2.52 2,275 6 915
14/02/2021 2.51 2.47 2.51 70,451 15 28,300
11/02/2021 2.57 2.48 2.50 278,197 26 111,100
10/02/2021 2.54 2.48 2.49 13,786 14 5,500
09/02/2021 2.50 2.50 2.50 200 2 80
08/02/2021 2.54 2.50 2.50 12,790 6 5,100
03/02/2021 2.53 2.50 2.52 6,262 5 2,495
02/02/2021 2.52 2.52 2.52 5,166 3 2,050
01/02/2021 2.54 2.54 2.54 648 1 255
31/01/2021 2.52 2.52 2.52 252 1 100
28/01/2021 2.50 2.50 2.50 2,250 1 900
27/01/2021 2.50 2.50 2.50 250 1 100
25/01/2021 2.55 2.55 2.55 2,423 3 950
Date High Low Closing Value Traded No. of Trans No. of Shares
14/02/2021 2.52 2.44 2.45 168,128 76 68,132
07/02/2021 2.57 2.48 2.50 304,973 48 121,780
31/01/2021 2.54 2.50 2.52 12,328 10 4,900
24/01/2021 2.55 2.50 2.50 4,923 5 1,950
17/01/2021 2.62 2.47 2.61 21,242 14 8,501
10/01/2021 2.46 2.40 2.46 17,155 13 7,056
03/01/2021 2.46 2.43 2.46 6,543 9 2,690
27/12/2020 2.47 2.40 2.42 8,964 13 3,675
20/12/2020 2.47 2.40 2.47 22,202 30 9,114
13/12/2020 2.43 2.38 2.40 19,666 14 8,205
06/12/2020 2.39 2.38 2.38 16,427 10 6,900
29/11/2020 2.42 2.40 2.42 12,080 8 5,025
22/11/2020 2.44 2.36 2.43 29,582 37 12,274
15/11/2020 2.37 2.25 2.37 34,004 55 14,634
08/11/2020 2.25 2.25 2.25 225 1 100
01/11/2020 2.23 2.14 2.23 17,629 22 8,084
25/10/2020 2.16 2.12 2.13 44,377 24 20,805
18/10/2020 2.18 2.15 2.18 1,680 4 780
11/10/2020 2.16 2.13 2.15 6,191 10 2,895
04/10/2020 2.13 2.12 2.13 1,180 3 555
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/08/2020 2.21 2.08 2.10 200,195 130 95,312
01/07/2020 2.27 2.11 2.15 46,457 70 21,237
01/06/2020 2.32 1.96 2.25 283,899 376 129,029
10/05/2020 1.97 1.85 1.96 17,673 26 9,163
01/03/2020 2.02 1.88 1.89 98,407 83 50,136
02/02/2020 2.13 2.00 2.02 211,354 200 103,299
02/01/2020 2.07 1.91 2.02 134,571 95 66,959
01/12/2019 2.02 1.95 1.96 39,852 38 20,190
03/11/2019 2.12 1.89 1.89 61,048 54 30,945
01/10/2019 1.95 1.72 1.95 294,457 102 168,662
01/09/2019 1.94 1.85 1.85 19,139 22 10,159
01/08/2019 1.97 1.82 1.82 24,931 19 13,356
01/07/2019 1.93 1.85 1.93 150,365 151 80,067
02/06/2019 1.90 1.87 1.90 36,649 34 19,400
01/05/2019 1.90 1.83 1.90 65,778 47 34,993