HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 20/10/2026
MarketFirst
High Price3.22
Last Closing3.22
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price3.18
Opening Price3.18
No. of Shares200
Div5.90
Change0.00
Closing Price3.22
Average Price3.20
P/E13.14
Value Traded640
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/09/2025 | 3.03 | 3.03 | 3.03 | 2,697 | 5 | 890 |
| 10/09/2025 | 3.03 | 3.03 | 3.03 | 91 | 1 | 30 |
| 09/09/2025 | 3.01 | 3.00 | 3.00 | 3,248 | 8 | 1,082 |
| 08/09/2025 | 3.03 | 3.02 | 3.03 | 303 | 2 | 100 |
| 02/09/2025 | 3.03 | 3.01 | 3.01 | 622 | 4 | 206 |
| 31/08/2025 | 3.01 | 3.01 | 3.01 | 5,243 | 6 | 1,742 |
| 27/08/2025 | 3.03 | 3.03 | 3.03 | 100 | 1 | 33 |
| 26/08/2025 | 3.03 | 3.00 | 3.00 | 841 | 6 | 280 |
| 25/08/2025 | 3.03 | 3.00 | 3.03 | 1,366 | 5 | 455 |
| 24/08/2025 | 3.03 | 3.00 | 3.00 | 11,130 | 9 | 3,700 |
| 21/08/2025 | 3.02 | 3.02 | 3.02 | 60 | 1 | 20 |
| 14/08/2025 | 2.99 | 2.99 | 2.99 | 150 | 3 | 50 |
| 12/08/2025 | 2.96 | 2.96 | 2.96 | 118 | 2 | 40 |
| 10/08/2025 | 2.95 | 2.95 | 2.95 | 148 | 1 | 50 |
| 07/08/2025 | 2.90 | 2.90 | 2.90 | 1,450 | 1 | 500 |
| 05/08/2025 | 2.92 | 2.92 | 2.92 | 555 | 2 | 190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2023 | 2.60 | 2.41 | 2.50 | 19,172 | 34 | 7,699 |
| 30/07/2023 | 2.54 | 2.42 | 2.54 | 18,132 | 38 | 7,328 |
| 23/07/2023 | 2.97 | 2.49 | 2.49 | 34,909 | 72 | 12,655 |
| 16/07/2023 | 3.00 | 3.00 | 3.00 | 210 | 3 | 70 |
| 09/07/2023 | 3.00 | 2.87 | 2.98 | 18,952 | 22 | 6,481 |
| 02/07/2023 | 3.05 | 3.00 | 3.00 | 47,329 | 29 | 15,712 |
| 18/06/2023 | 3.11 | 3.05 | 3.10 | 7,241 | 9 | 2,362 |
| 11/06/2023 | 3.11 | 3.05 | 3.06 | 7,150 | 14 | 2,322 |
| 04/06/2023 | 3.20 | 3.04 | 3.09 | 18,440 | 34 | 5,896 |
| 28/05/2023 | 3.12 | 2.99 | 3.12 | 93,072 | 23 | 30,695 |
| 21/05/2023 | 3.08 | 3.01 | 3.08 | 593 | 5 | 194 |
| 14/05/2023 | 3.09 | 3.00 | 3.08 | 11,611 | 32 | 3,828 |
| 07/05/2023 | 3.18 | 3.08 | 3.10 | 5,541 | 16 | 1,773 |
| 01/05/2023 | 3.43 | 3.20 | 3.20 | 28,861 | 29 | 8,721 |
| 25/04/2023 | 3.44 | 3.30 | 3.44 | 25,609 | 25 | 7,540 |
| 16/04/2023 | 3.43 | 3.09 | 3.43 | 22,500 | 45 | 6,833 |
| 09/04/2023 | 3.24 | 3.00 | 3.07 | 1,627,552 | 47 | 511,932 |
| 02/04/2023 | 3.17 | 3.11 | 3.14 | 10,799 | 20 | 3,455 |
| 26/03/2023 | 3.17 | 3.12 | 3.17 | 3,736 | 5 | 1,180 |
| 19/03/2023 | 3.18 | 3.12 | 3.18 | 21,064 | 21 | 6,683 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2013 | 1.92 | 1.75 | 1.80 | 15,825 | 44 | 8,603 |
| 03/03/2013 | 2.19 | 1.83 | 1.95 | 26,523 | 56 | 13,308 |
| 03/02/2013 | 2.08 | 2.00 | 2.00 | 10,836 | 20 | 5,378 |
| 02/01/2013 | 2.07 | 1.90 | 1.98 | 46,134 | 62 | 23,331 |
| 02/12/2012 | 2.25 | 1.78 | 2.10 | 22,051 | 47 | 11,379 |
| 01/11/2012 | 1.85 | 1.70 | 1.84 | 914 | 16 | 510 |
| 01/10/2012 | 1.87 | 1.70 | 1.83 | 3,679 | 29 | 2,070 |
| 02/09/2012 | 1.96 | 1.76 | 1.90 | 5,175 | 13 | 2,923 |
| 01/08/2012 | 1.98 | 1.70 | 1.89 | 4,303 | 32 | 2,471 |
| 01/07/2012 | 1.90 | 1.65 | 1.89 | 18,515 | 37 | 10,584 |
| 03/06/2012 | 1.72 | 1.68 | 1.70 | 32,990 | 26 | 19,486 |
| 01/05/2012 | 2.09 | 1.48 | 1.72 | 637,922 | 156 | 344,748 |
| 01/04/2012 | 1.42 | 1.19 | 1.42 | 718,065 | 104 | 578,508 |
| 01/03/2012 | 1.30 | 1.15 | 1.25 | 240,548 | 169 | 201,448 |
| 01/02/2012 | 1.21 | 1.10 | 1.21 | 35,391 | 49 | 30,714 |
| 02/01/2012 | 1.15 | 1.05 | 1.15 | 1,095 | 8 | 999 |
| 01/12/2011 | 1.14 | 0.96 | 1.10 | 36,836 | 39 | 33,721 |
| 01/11/2011 | 1.04 | 0.93 | 0.96 | 25,465 | 70 | 26,245 |
| 02/10/2011 | 1.09 | 0.85 | 1.09 | 23,821 | 56 | 25,531 |
| 04/09/2011 | 0.90 | 0.83 | 0.89 | 55,334 | 45 | 64,370 |