Hafiz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 494.90 | 500.00 | 450.00 | 499.89 | 496.53 | 67 |
| 2026-07-16 | 474.01 | 495.89 | 474.01 | 494.87 | 491.54 | 3 |
| 2026-07-15 | 470.25 | 510.00 | 470.02 | 494.87 | 491.54 | 57 |
| 2026-07-14 | 452.01 | 490.00 | 452.01 | 483.54 | 480.29 | 64 |
| 2026-07-13 | 485.01 | 529.00 | 460.00 | 485.17 | 481.91 | 377 |
| 2026-07-10 | 470.02 | 501.78 | 468.01 | 484.46 | 481.20 | 87 |
| 2026-07-09 | 480.87 | 524.00 | 460.01 | 468.21 | 465.06 | 128 |
| 2026-07-08 | 485.04 | 522.00 | 436.54 | 480.87 | 477.64 | 297 |
| 2026-07-07 | 448.00 | 487.01 | 448.00 | 485.04 | 481.78 | 78 |
| 2026-07-06 | 449.89 | 460.00 | 429.01 | 449.85 | 446.82 | 193 |
| 2026-07-02 | 422.05 | 453.00 | 422.04 | 440.37 | 437.41 | 31 |
| 2026-07-01 | 440.00 | 449.99 | 440.00 | 440.37 | 437.41 | 136 |
| 2026-06-30 | 450.03 | 464.99 | 440.00 | 450.03 | 447.00 | 48 |
| 2026-06-29 | 415.00 | 450.03 | 415.00 | 450.03 | 447.00 | 26 |
| 2026-06-24 | 428.54 | 469.90 | 385.69 | 450.03 | 447.00 | 887 |
| 2026-06-23 | 417.00 | 434.89 | 387.51 | 428.54 | 425.66 | 357 |
| 2026-06-22 | 387.00 | 415.00 | 387.00 | 395.35 | 392.69 | 39 |
| 2026-06-19 | 409.00 | 409.00 | 386.05 | 395.35 | 392.69 | 94 |
| 2026-06-18 | 400.00 | 401.00 | 394.99 | 395.35 | 392.69 | 336 |
| 2026-06-17 | 385.01 | 405.99 | 385.01 | 402.40 | 399.69 | 105 |
| 2026-06-16 | 404.99 | 405.00 | 388.76 | 388.76 | 386.14 | 4 |
| 2026-06-12 | 400.00 | 400.00 | 385.00 | 388.76 | 386.14 | 25 |
| 2026-06-11 | 404.89 | 404.89 | 387.01 | 388.76 | 386.14 | 12 |
| 2026-06-10 | 407.98 | 408.00 | 386.03 | 388.76 | 386.14 | 39 |
| 2026-06-09 | 409.00 | 409.99 | 383.01 | 388.76 | 386.14 | 271 |
| 2026-06-08 | 396.00 | 396.00 | 395.18 | 395.18 | 392.52 | 21 |
| 2026-06-05 | 395.17 | 405.00 | 395.00 | 395.18 | 392.52 | 241 |
| 2026-06-04 | 395.01 | 405.98 | 395.00 | 395.17 | 392.51 | 285 |
| 2026-06-03 | 411.91 | 412.56 | 385.51 | 400.24 | 397.55 | 235 |
| 2026-06-02 | 394.00 | 434.39 | 385.00 | 411.91 | 409.14 | 764 |
| 2026-06-01 | 372.00 | 441.06 | 372.00 | 395.00 | 392.34 | 1,069 |
| 2026-05-29 | 407.00 | 415.45 | 342.00 | 400.96 | 398.26 | 1,124 |
| 2026-05-25 | 364.00 | 419.10 | 360.00 | 377.68 | 375.14 | 784 |
| 2026-05-22 | 415.00 | 415.00 | 365.50 | 381.00 | 378.44 | 106 |
| 2026-05-21 | 386.00 | 387.21 | 377.50 | 385.93 | 383.33 | 424 |
| 2026-05-20 | 351.00 | 378.34 | 340.51 | 352.01 | 349.64 | 72 |
| 2026-05-19 | 346.01 | 407.00 | 346.01 | 378.34 | 375.80 | 19 |
| 2026-05-15 | 378.34 | 378.34 | 378.00 | 378.34 | 375.80 | 35 |
| 2026-05-14 | 385.00 | 420.00 | 371.51 | 378.34 | 375.80 | 118 |
| 2026-05-13 | 420.00 | 420.00 | 386.00 | 391.71 | 389.08 | 93 |
| 2026-05-12 | 401.00 | 415.00 | 381.11 | 385.33 | 382.74 | 109 |
| 2026-05-11 | 415.00 | 415.00 | 401.02 | 415.00 | 412.21 | 104 |
| 2026-05-08 | 440.00 | 440.00 | 372.00 | 431.01 | 428.11 | 389 |
| 2026-05-07 | 401.00 | 401.25 | 401.00 | 401.25 | 398.55 | 5 |
| 2026-05-06 | 368.00 | 404.00 | 361.11 | 401.25 | 398.55 | 75 |
| 2026-05-05 | 368.50 | 395.88 | 368.00 | 395.88 | 393.22 | 29 |
| 2026-05-04 | 410.00 | 410.00 | 395.88 | 395.88 | 393.22 | 3 |
| 2026-04-30 | 359.00 | 419.00 | 357.51 | 395.88 | 393.22 | 14 |
| 2026-04-29 | 390.00 | 395.88 | 390.00 | 395.88 | 393.22 | 60 |
| 2026-04-28 | 430.00 | 430.00 | 395.88 | 395.88 | 393.22 | 7 |
| 2026-04-27 | 396.00 | 396.00 | 395.88 | 395.88 | 393.22 | 5 |
| 2026-04-24 | 461.00 | 469.98 | 384.53 | 395.88 | 393.22 | 600 |
| 2026-04-23 | 400.00 | 442.00 | 377.51 | 427.25 | 424.38 | 325 |
| 2026-04-22 | 391.00 | 461.00 | 391.00 | 419.45 | 416.63 | 29 |
| 2026-04-21 | 401.00 | 429.00 | 401.00 | 419.45 | 416.63 | 4 |
| 2026-04-20 | 396.00 | 425.00 | 396.00 | 419.45 | 416.63 | 166 |
| 2026-04-17 | 395.00 | 397.43 | 390.00 | 396.44 | 393.77 | 111 |
| 2026-04-16 | 350.00 | 399.36 | 350.00 | 361.30 | 358.87 | 291 |
| 2026-04-15 | 363.28 | 363.28 | 340.00 | 363.05 | 360.61 | 103 |
| 2026-04-14 | 363.27 | 363.27 | 330.25 | 330.25 | 328.03 | 11 |
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.