Hafiz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 493.47 | 530.00 | 493.47 | 511.62 | 508.18 | 112 |
| 2025-12-19 | 580.00 | 599.00 | 534.38 | 548.30 | 544.61 | 666 |
| 2025-12-18 | 591.00 | 629.50 | 591.00 | 593.75 | 589.76 | 627 |
| 2025-12-17 | 551.10 | 597.18 | 530.00 | 590.07 | 586.10 | 2,657 |
| 2025-12-16 | 493.54 | 542.89 | 493.54 | 542.89 | 539.24 | 254 |
| 2025-12-15 | 494.00 | 494.18 | 450.00 | 493.54 | 490.22 | 511 |
| 2025-12-12 | 408.59 | 449.45 | 408.59 | 449.25 | 446.23 | 534 |
| 2025-12-11 | 369.99 | 408.61 | 369.99 | 408.59 | 405.84 | 588 |
| 2025-12-10 | 371.13 | 398.99 | 371.12 | 371.46 | 368.96 | 84 |
| 2025-12-09 | 395.00 | 407.99 | 337.86 | 393.66 | 391.01 | 294 |
| 2025-12-08 | 374.00 | 384.00 | 355.00 | 375.40 | 372.87 | 123 |
| 2025-12-05 | 383.00 | 419.00 | 344.89 | 351.11 | 348.75 | 148 |
| 2025-12-03 | 389.00 | 389.00 | 383.21 | 383.21 | 380.63 | 1 |
| 2025-12-02 | 355.00 | 389.00 | 355.00 | 383.21 | 380.63 | 204 |
| 2025-12-01 | 380.00 | 383.21 | 380.00 | 383.21 | 380.63 | 10 |
| 2025-11-28 | 361.00 | 383.21 | 361.00 | 383.21 | 380.63 | 37 |
| 2025-11-27 | 356.00 | 383.21 | 356.00 | 383.21 | 380.63 | 12 |
| 2025-11-26 | 382.00 | 383.21 | 355.21 | 383.21 | 380.63 | 38 |
| 2025-11-25 | 382.00 | 390.00 | 382.00 | 383.21 | 380.63 | 66 |
| 2025-11-24 | 383.00 | 415.00 | 382.99 | 383.22 | 380.64 | 57 |
| 2025-11-21 | 330.00 | 394.00 | 327.20 | 383.22 | 380.64 | 339 |
| 2025-11-20 | 325.00 | 359.45 | 325.00 | 359.34 | 356.92 | 403 |
| 2025-11-18 | 320.00 | 326.77 | 320.00 | 326.77 | 324.57 | 13 |
| 2025-11-17 | 341.00 | 341.00 | 305.00 | 326.77 | 324.57 | 3 |
| 2025-11-13 | 319.00 | 326.77 | 319.00 | 326.77 | 324.57 | 10 |
| 2025-11-12 | 332.49 | 332.49 | 300.53 | 326.77 | 324.57 | 54 |
| 2025-11-11 | 334.00 | 334.00 | 333.49 | 333.57 | 331.33 | 6 |
| 2025-11-10 | 311.01 | 344.00 | 311.01 | 333.57 | 331.33 | 28 |
| 2025-11-07 | 342.00 | 342.00 | 333.57 | 333.57 | 331.33 | 1 |
| 2025-11-06 | 339.49 | 339.49 | 305.01 | 333.57 | 331.33 | 5 |
| 2025-11-05 | 333.57 | 341.49 | 333.57 | 333.57 | 331.33 | 59 |
| 2025-11-04 | 342.39 | 342.40 | 325.00 | 333.57 | 331.33 | 115 |
| 2025-11-03 | 325.00 | 325.00 | 285.01 | 315.00 | 312.88 | 13 |
| 2025-10-31 | 321.56 | 330.00 | 315.00 | 315.00 | 312.88 | 7 |
| 2025-10-30 | 322.00 | 322.00 | 315.00 | 315.00 | 312.88 | 20 |
| 2025-10-29 | 333.00 | 340.00 | 315.00 | 315.00 | 312.88 | 7 |
| 2025-10-28 | 283.58 | 315.00 | 283.58 | 315.00 | 312.88 | 6 |
| 2025-10-27 | 313.00 | 316.00 | 313.00 | 315.00 | 312.88 | 94 |
| 2025-10-24 | 316.00 | 316.00 | 315.00 | 315.00 | 312.88 | 26 |
| 2025-10-23 | 316.00 | 330.00 | 315.00 | 315.00 | 312.88 | 8 |
| 2025-10-22 | 334.89 | 334.89 | 315.00 | 315.00 | 312.88 | 1 |
| 2025-10-21 | 340.00 | 340.00 | 315.00 | 315.00 | 312.88 | 122 |
| 2025-10-20 | 377.36 | 377.36 | 308.75 | 312.10 | 310.00 | 584 |
| 2025-10-17 | 325.00 | 343.06 | 325.00 | 343.06 | 340.75 | 412 |
| 2025-10-15 | 336.00 | 338.00 | 311.87 | 311.87 | 309.77 | 23 |
| 2025-10-14 | 339.99 | 340.00 | 306.76 | 311.87 | 309.77 | 261 |
| 2025-10-13 | 344.00 | 344.00 | 329.01 | 343.34 | 338.55 | 14 |
| 2025-10-10 | 339.99 | 348.00 | 339.99 | 343.34 | 338.55 | 7 |
| 2025-10-09 | 360.00 | 360.00 | 325.30 | 343.34 | 338.55 | 129 |
| 2025-10-08 | 339.30 | 355.00 | 339.30 | 340.50 | 335.75 | 116 |
| 2025-10-07 | 341.00 | 341.00 | 326.30 | 341.00 | 336.24 | 9 |
| 2025-10-06 | 341.00 | 341.00 | 340.00 | 341.00 | 336.24 | 38 |
| 2025-10-03 | 360.50 | 360.50 | 341.00 | 341.00 | 336.24 | 4 |
| 2025-10-02 | 341.00 | 341.00 | 341.00 | 341.00 | 336.24 | 43 |
| 2025-10-01 | 337.99 | 341.00 | 337.99 | 341.00 | 336.24 | 210 |
| 2025-09-30 | 341.00 | 341.81 | 341.00 | 341.81 | 337.04 | 7 |
| 2025-09-26 | 341.00 | 341.96 | 341.00 | 341.96 | 337.19 | 3 |
| 2025-09-25 | 310.33 | 360.99 | 310.33 | 341.96 | 337.19 | 3 |
| 2025-09-24 | 341.96 | 341.96 | 341.96 | 341.96 | 337.19 | 1 |
| 2025-09-23 | 349.99 | 350.00 | 341.96 | 341.96 | 337.19 | 3 |
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.