Hafiz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-11 | 341.96 | 364.31 | 336.00 | 341.96 | 337.19 | 22 |
| 2025-09-10 | 350.00 | 390.00 | 333.77 | 341.96 | 337.19 | 397 |
| 2025-09-09 | 370.00 | 370.85 | 355.00 | 370.85 | 365.67 | 17 |
| 2025-09-08 | 361.00 | 380.00 | 345.44 | 370.85 | 365.67 | 104 |
| 2025-09-05 | 381.88 | 382.00 | 381.88 | 382.00 | 376.67 | 3 |
| 2025-09-04 | 345.33 | 382.00 | 345.33 | 382.00 | 376.67 | 55 |
| 2025-09-03 | 382.00 | 382.00 | 382.00 | 382.00 | 376.67 | 1 |
| 2025-09-02 | 346.50 | 382.00 | 346.50 | 382.00 | 376.67 | 198 |
| 2025-09-01 | 360.00 | 385.00 | 360.00 | 385.00 | 379.63 | 1 |
| 2025-08-29 | 351.00 | 385.00 | 351.00 | 385.00 | 379.63 | 10 |
| 2025-08-28 | 355.00 | 385.00 | 355.00 | 385.00 | 379.63 | 1 |
| 2025-08-26 | 351.33 | 385.00 | 351.33 | 385.00 | 379.63 | 11 |
| 2025-08-22 | 350.25 | 385.00 | 350.25 | 385.00 | 379.63 | 138 |
| 2025-08-18 | 370.00 | 389.14 | 351.35 | 389.14 | 383.71 | 3 |
| 2025-08-13 | 351.35 | 389.14 | 351.35 | 389.14 | 383.71 | 99 |
| 2025-08-08 | 360.00 | 389.14 | 350.23 | 389.14 | 383.71 | 54 |
| 2025-08-07 | 351.00 | 398.90 | 351.00 | 389.14 | 383.71 | 30 |
| 2025-08-06 | 361.01 | 389.14 | 361.01 | 389.14 | 383.71 | 1 |
| 2025-08-05 | 375.10 | 399.00 | 375.00 | 389.14 | 383.71 | 37 |
| 2025-08-01 | 380.01 | 389.14 | 380.00 | 389.14 | 383.71 | 26 |
| 2025-07-31 | 389.14 | 389.14 | 351.33 | 389.14 | 383.71 | 1 |
| 2025-07-29 | 371.10 | 389.14 | 371.10 | 389.14 | 383.71 | 21 |
| 2025-07-25 | 404.00 | 404.00 | 375.00 | 389.14 | 383.71 | 108 |
| 2025-07-24 | 405.00 | 405.00 | 400.00 | 404.00 | 398.36 | 250 |
| 2025-07-23 | 389.00 | 400.00 | 370.05 | 393.35 | 387.86 | 209 |
| 2025-07-22 | 377.76 | 380.00 | 376.00 | 377.81 | 372.54 | 98 |
| 2025-07-21 | 340.00 | 384.00 | 340.00 | 377.88 | 372.61 | 202 |
| 2025-07-17 | 378.50 | 378.50 | 322.34 | 349.43 | 344.55 | 24 |
| 2025-07-16 | 378.00 | 378.00 | 320.50 | 349.43 | 344.55 | 147 |
| 2025-07-15 | 399.95 | 399.95 | 346.61 | 349.72 | 344.84 | 793 |
| 2025-07-14 | 398.08 | 408.00 | 358.55 | 385.06 | 379.68 | 515 |
| 2025-07-11 | 398.08 | 398.08 | 341.00 | 398.08 | 392.52 | 939 |
| 2025-07-10 | 361.89 | 361.89 | 361.89 | 361.89 | 356.84 | 314 |
| 2025-07-09 | 315.00 | 329.71 | 270.02 | 328.99 | 324.40 | 346 |
| 2025-07-08 | 300.00 | 300.00 | 270.11 | 299.74 | 295.56 | 160 |
| 2025-07-04 | 265.01 | 299.90 | 265.01 | 285.05 | 281.07 | 7 |
| 2025-07-01 | 270.15 | 299.95 | 270.15 | 285.05 | 281.07 | 134 |
| 2025-06-27 | 299.90 | 299.90 | 299.90 | 299.90 | 295.71 | 91 |
| 2025-06-26 | 298.98 | 298.98 | 295.85 | 295.85 | 291.72 | 56 |
| 2025-06-25 | 299.89 | 299.89 | 295.85 | 295.85 | 291.72 | 19 |
| 2025-06-24 | 270.00 | 295.85 | 266.27 | 295.85 | 291.72 | 8 |
| 2025-06-20 | 267.00 | 295.85 | 267.00 | 295.85 | 291.72 | 10 |
| 2025-06-19 | 270.05 | 299.89 | 270.05 | 295.85 | 291.72 | 4 |
| 2025-06-17 | 268.10 | 299.70 | 268.10 | 295.85 | 291.72 | 3 |
| 2025-06-16 | 295.85 | 295.85 | 295.85 | 295.85 | 291.72 | 2 |
| 2025-06-13 | 271.00 | 299.89 | 271.00 | 295.85 | 291.72 | 78 |
| 2025-06-12 | 300.00 | 301.00 | 300.00 | 301.00 | 296.80 | 1 |
| 2025-06-11 | 273.00 | 301.99 | 273.00 | 301.00 | 296.80 | 3 |
| 2025-06-10 | 320.00 | 320.00 | 301.00 | 301.00 | 296.80 | 99 |
| 2025-06-05 | 305.20 | 305.55 | 298.00 | 300.99 | 296.79 | 211 |
| 2025-06-04 | 265.00 | 277.77 | 265.00 | 277.77 | 273.89 | 142 |
| 2025-06-03 | 255.00 | 255.00 | 252.52 | 252.52 | 249.00 | 108 |
| 2025-06-02 | 255.01 | 280.00 | 255.01 | 277.94 | 274.06 | 20 |
| 2025-05-30 | 300.00 | 300.00 | 277.94 | 277.94 | 274.06 | 71 |
| 2025-05-26 | 251.00 | 277.94 | 251.00 | 277.94 | 274.06 | 13 |
| 2025-05-20 | 260.00 | 277.94 | 260.00 | 277.94 | 274.06 | 1 |
| 2025-05-19 | 250.00 | 280.00 | 250.00 | 277.94 | 274.06 | 200 |
| 2025-05-15 | 270.00 | 275.00 | 270.00 | 270.05 | 266.28 | 301 |
| 2025-05-13 | 295.00 | 295.00 | 270.00 | 270.00 | 266.23 | 1 |
| 2025-05-12 | 295.00 | 295.00 | 270.00 | 270.00 | 266.23 | 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.