Hafiz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 470.96 | 475.00 | 430.00 | 442.98 | 442.98 | 27 |
| 2026-10-22 | 455.00 | 455.00 | 442.98 | 442.98 | 442.98 | 1 |
| 2026-10-21 | 442.98 | 442.98 | 442.98 | 442.98 | 442.98 | 1 |
| 2026-10-16 | 426.02 | 463.99 | 426.02 | 442.98 | 442.98 | 11 |
| 2026-10-15 | 474.98 | 474.98 | 412.00 | 442.98 | 442.98 | 47 |
| 2026-10-14 | 445.98 | 470.00 | 427.00 | 442.98 | 442.98 | 46 |
| 2026-10-13 | 475.00 | 475.00 | 421.00 | 445.98 | 442.98 | 150 |
| 2026-10-12 | 458.90 | 464.00 | 430.10 | 458.90 | 455.81 | 16 |
| 2026-10-09 | 450.00 | 459.00 | 450.00 | 458.90 | 455.81 | 102 |
| 2026-10-08 | 459.99 | 459.99 | 428.44 | 428.44 | 425.56 | 16 |
| 2026-10-07 | 474.95 | 475.00 | 415.02 | 428.44 | 425.56 | 130 |
| 2026-10-06 | 454.78 | 454.78 | 453.95 | 454.78 | 451.72 | 12 |
| 2026-10-05 | 455.00 | 458.00 | 422.00 | 454.78 | 451.72 | 98 |
| 2026-10-02 | 436.35 | 454.00 | 436.35 | 448.96 | 445.94 | 7 |
| 2026-10-01 | 421.05 | 448.96 | 404.06 | 448.96 | 445.94 | 25 |
| 2026-09-30 | 457.99 | 458.00 | 448.96 | 448.96 | 445.94 | 3 |
| 2026-09-29 | 411.02 | 455.00 | 411.00 | 448.96 | 445.94 | 15 |
| 2026-09-25 | 448.89 | 454.90 | 448.89 | 448.96 | 445.94 | 118 |
| 2026-09-24 | 449.93 | 457.98 | 430.06 | 430.06 | 427.17 | 26 |
| 2026-09-23 | 457.97 | 457.99 | 430.06 | 430.06 | 427.17 | 6 |
| 2026-09-22 | 430.06 | 434.95 | 430.06 | 430.06 | 427.17 | 8 |
| 2026-09-21 | 400.01 | 430.06 | 400.01 | 430.06 | 427.17 | 2 |
| 2026-09-18 | 454.88 | 454.90 | 425.32 | 430.06 | 427.17 | 12 |
| 2026-09-17 | 425.00 | 457.93 | 410.02 | 430.06 | 427.17 | 56 |
| 2026-09-16 | 430.00 | 447.99 | 400.06 | 430.06 | 427.17 | 18 |
| 2026-09-15 | 445.98 | 445.98 | 430.06 | 430.06 | 427.17 | 4 |
| 2026-09-10 | 430.00 | 449.90 | 425.01 | 430.06 | 427.17 | 15 |
| 2026-09-09 | 430.04 | 444.00 | 430.01 | 430.06 | 427.17 | 95 |
| 2026-09-08 | 451.02 | 451.02 | 427.71 | 434.67 | 431.75 | 242 |
| 2026-09-03 | 465.00 | 498.96 | 465.00 | 475.23 | 472.03 | 9 |
| 2026-09-02 | 475.00 | 475.23 | 475.00 | 475.23 | 472.03 | 24 |
| 2026-08-31 | 476.01 | 476.01 | 475.23 | 475.23 | 472.03 | 1 |
| 2026-08-28 | 496.90 | 500.00 | 475.23 | 475.23 | 472.03 | 5 |
| 2026-08-27 | 470.01 | 490.35 | 470.01 | 475.23 | 472.03 | 98 |
| 2026-08-25 | 480.01 | 486.72 | 480.00 | 486.72 | 483.45 | 28 |
| 2026-08-24 | 476.03 | 498.96 | 476.02 | 486.72 | 483.45 | 7 |
| 2026-08-21 | 495.00 | 495.00 | 485.00 | 486.72 | 483.45 | 113 |
| 2026-08-20 | 486.04 | 509.00 | 486.04 | 489.87 | 486.57 | 120 |
| 2026-08-19 | 499.35 | 509.48 | 499.35 | 500.00 | 496.64 | 510 |
| 2026-08-18 | 487.00 | 549.00 | 486.01 | 509.48 | 506.05 | 662 |
| 2026-08-17 | 499.50 | 499.70 | 499.50 | 499.70 | 496.34 | 2 |
| 2026-08-13 | 500.00 | 500.00 | 497.00 | 499.70 | 496.34 | 126 |
| 2026-08-12 | 485.00 | 497.90 | 485.00 | 497.90 | 494.55 | 12 |
| 2026-08-11 | 475.01 | 500.00 | 471.93 | 497.90 | 494.55 | 130 |
| 2026-08-10 | 491.00 | 499.35 | 470.01 | 471.92 | 468.75 | 121 |
| 2026-08-07 | 489.01 | 499.00 | 451.00 | 486.01 | 482.74 | 197 |
| 2026-08-06 | 499.79 | 515.00 | 499.79 | 499.82 | 496.46 | 2 |
| 2026-08-05 | 485.00 | 530.00 | 441.00 | 499.82 | 496.46 | 215 |
| 2026-08-04 | 535.96 | 570.00 | 478.00 | 482.13 | 478.89 | 895 |
| 2026-08-03 | 518.42 | 518.42 | 518.42 | 518.42 | 514.93 | 1 |
| 2026-07-31 | 481.01 | 539.99 | 475.02 | 518.42 | 514.93 | 58 |
| 2026-07-30 | 508.00 | 509.95 | 481.01 | 491.51 | 488.20 | 28 |
| 2026-07-29 | 486.00 | 506.35 | 470.00 | 491.51 | 488.20 | 267 |
| 2026-07-28 | 490.01 | 500.96 | 490.01 | 490.12 | 486.82 | 101 |
| 2026-07-27 | 520.90 | 525.00 | 481.01 | 513.00 | 509.55 | 300 |
| 2026-07-24 | 500.00 | 504.98 | 483.01 | 499.98 | 496.62 | 40 |
| 2026-07-23 | 485.00 | 510.00 | 485.00 | 499.98 | 496.62 | 156 |
| 2026-07-22 | 508.02 | 515.34 | 508.00 | 509.27 | 505.84 | 145 |
| 2026-07-21 | 500.00 | 528.00 | 500.00 | 500.04 | 496.68 | 375 |
| 2026-07-20 | 529.90 | 529.90 | 500.00 | 500.00 | 496.64 | 72 |
Page 1 of 2 · 112 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 3.0000 PKR |
| 2025-10-14 | 2.5000 PKR |
| 2024-10-15 | 2.5000 PKR |
| 2023-10-16 | 2.0000 PKR |
| 2022-10-20 | 2.0000 PKR |
| 2021-10-20 | 2.0000 PKR |
| 2020-10-22 | 2.0000 PKR |
| 2019-10-22 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.