Hafiz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 270.00 | 270.00 | 270.00 | 270.00 | 266.23 | 13 |
| 2025-04-25 | 280.00 | 280.00 | 270.00 | 270.00 | 266.23 | 29 |
| 2025-04-23 | 253.51 | 275.00 | 253.51 | 270.00 | 266.23 | 1,607 |
| 2025-04-21 | 280.00 | 281.68 | 280.00 | 281.68 | 277.75 | 41 |
| 2025-04-18 | 281.00 | 281.68 | 281.00 | 281.68 | 277.75 | 72 |
| 2025-04-16 | 253.51 | 288.00 | 253.51 | 281.68 | 277.75 | 18 |
| 2025-04-14 | 253.51 | 281.68 | 253.51 | 281.68 | 277.75 | 19 |
| 2025-04-10 | 281.68 | 284.50 | 253.51 | 281.68 | 277.75 | 1 |
| 2025-03-21 | 254.00 | 281.68 | 253.95 | 281.68 | 277.75 | 2 |
| 2025-03-07 | 259.15 | 281.68 | 259.15 | 281.68 | 277.75 | 16 |
| 2025-02-27 | 285.00 | 285.00 | 281.68 | 281.68 | 277.75 | 1 |
| 2025-02-25 | 280.00 | 281.68 | 280.00 | 281.68 | 277.75 | 1 |
| 2025-02-24 | 255.00 | 281.68 | 255.00 | 281.68 | 277.75 | 5 |
| 2025-02-19 | 281.68 | 281.68 | 281.68 | 281.68 | 277.75 | 1 |
| 2025-02-14 | 290.00 | 290.00 | 281.68 | 281.68 | 277.75 | 10 |
| 2025-02-12 | 290.00 | 290.00 | 281.68 | 281.68 | 277.75 | 1 |
| 2025-02-11 | 255.50 | 281.68 | 253.51 | 281.68 | 277.75 | 27 |
| 2025-01-27 | 255.00 | 281.68 | 255.00 | 281.68 | 277.75 | 2 |
| 2025-01-23 | 260.11 | 281.68 | 260.11 | 281.68 | 277.75 | 1 |
| 2025-01-20 | 265.00 | 281.68 | 265.00 | 281.68 | 277.75 | 25 |
| 2025-01-16 | 258.01 | 297.00 | 258.00 | 281.68 | 277.75 | 22 |
| 2025-01-15 | 299.00 | 299.00 | 256.01 | 281.68 | 277.75 | 82 |
| 2025-01-14 | 298.00 | 298.00 | 276.99 | 281.68 | 277.75 | 4 |
| 2025-01-10 | 295.00 | 295.00 | 256.00 | 281.68 | 277.75 | 89 |
| 2025-01-09 | 299.99 | 299.99 | 281.68 | 281.68 | 277.75 | 2 |
| 2025-01-08 | 299.99 | 299.99 | 269.99 | 281.68 | 277.75 | 26 |
| 2025-01-07 | 253.51 | 299.00 | 253.51 | 281.68 | 277.75 | 10 |
| 2025-01-06 | 274.17 | 281.68 | 274.17 | 281.68 | 277.75 | 3 |
| 2025-01-03 | 280.81 | 281.68 | 280.81 | 281.68 | 277.75 | 1 |
| 2025-01-01 | 267.89 | 281.68 | 267.89 | 281.68 | 277.75 | 3 |
| 2024-12-31 | 304.00 | 304.00 | 281.68 | 281.68 | 277.75 | 20 |
| 2024-12-30 | 306.00 | 306.00 | 255.20 | 281.68 | 277.75 | 39 |
| 2024-12-27 | 304.90 | 309.85 | 255.00 | 281.68 | 277.75 | 24 |
| 2024-12-24 | 262.00 | 286.00 | 262.00 | 281.68 | 277.75 | 5 |
| 2024-12-23 | 270.00 | 281.68 | 270.00 | 281.68 | 277.75 | 1,926 |
| 2024-12-20 | 256.00 | 257.40 | 250.00 | 256.07 | 252.50 | 1,759 |
| 2024-12-19 | 204.00 | 234.00 | 204.00 | 234.00 | 230.73 | 253 |
| 2024-12-18 | 200.00 | 229.00 | 199.00 | 219.05 | 215.99 | 72 |
| 2024-12-17 | 252.00 | 252.00 | 207.00 | 219.05 | 215.99 | 359 |
| 2024-12-16 | 225.00 | 244.00 | 225.00 | 229.24 | 226.04 | 296 |
| 2024-12-11 | 240.00 | 240.00 | 238.00 | 238.00 | 234.68 | 60 |
| 2024-12-09 | 238.39 | 245.00 | 225.00 | 238.00 | 234.68 | 107 |
| 2024-12-06 | 250.00 | 250.00 | 238.00 | 238.00 | 234.68 | 253 |
| 2024-12-05 | 262.50 | 270.00 | 236.25 | 238.23 | 234.90 | 979 |
| 2024-12-04 | 262.50 | 267.86 | 256.00 | 262.50 | 258.84 | 85 |
| 2024-12-03 | 312.19 | 312.19 | 255.43 | 262.50 | 258.84 | 12,191 |
| 2024-12-02 | 275.00 | 283.81 | 270.00 | 283.81 | 279.85 | 1,224 |
| 2024-11-29 | 239.00 | 259.41 | 239.00 | 258.01 | 254.41 | 1,327 |
| 2024-11-28 | 220.00 | 235.84 | 220.00 | 235.83 | 232.54 | 1,632 |
| 2024-11-26 | 234.99 | 234.99 | 214.40 | 214.40 | 211.41 | 25 |
| 2024-11-22 | 233.98 | 233.99 | 214.40 | 214.40 | 211.41 | 302 |
| 2024-11-21 | 211.62 | 225.00 | 211.62 | 214.40 | 211.41 | 617 |
| 2024-11-20 | 215.00 | 235.13 | 211.62 | 235.13 | 231.85 | 41 |
| 2024-11-19 | 239.70 | 239.70 | 235.13 | 235.13 | 231.85 | 2 |
| 2024-11-15 | 215.00 | 235.13 | 215.00 | 235.13 | 231.85 | 4 |
| 2024-11-14 | 211.62 | 235.13 | 211.62 | 235.13 | 231.85 | 17 |
| 2024-11-13 | 211.62 | 235.13 | 211.62 | 235.13 | 231.85 | 8 |
| 2024-11-12 | 211.63 | 248.00 | 211.63 | 235.13 | 231.85 | 3 |
| 2024-11-06 | 248.00 | 248.00 | 211.62 | 235.13 | 231.85 | 72 |
| 2024-11-05 | 230.00 | 235.13 | 230.00 | 235.13 | 231.85 | 1 |
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.