Hafiz Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	230.00	249.00	225.00	235.13	231.85	125
2024-10-31	230.00	249.00	230.00	249.00	245.52	36
2024-10-30	224.10	249.00	224.10	249.00	245.52	7
2024-10-29	250.00	250.00	249.00	249.00	245.52	560
2024-10-24	245.00	245.00	235.52	235.52	232.23	10
2024-10-23	211.97	235.52	211.97	235.52	232.23	14
2024-10-21	242.99	242.99	200.00	235.52	232.23	155
2024-10-18	200.00	221.26	200.00	221.26	218.17	1
2024-10-17	233.00	233.00	221.26	221.26	218.17	1
2024-10-16	199.13	221.26	199.13	221.26	218.17	11
2024-10-15	200.00	221.26	200.00	221.26	218.17	10
2024-10-14	201.38	223.76	201.38	223.76	218.17	3
2024-10-10	223.00	223.76	220.00	223.76	218.17	19
2024-10-09	210.51	223.76	210.51	223.76	218.17	5
2024-10-08	224.00	224.00	220.00	223.76	218.17	157
2024-10-07	229.99	229.99	224.53	224.53	218.92	1
2024-10-04	240.00	240.00	212.00	224.53	218.92	28
2024-10-02	238.00	238.00	224.53	224.53	218.92	36
2024-10-01	227.86	227.86	224.53	224.53	218.92	103
2024-09-27	210.11	249.00	208.22	212.06	206.76	188
2024-09-26	220.00	231.35	220.00	231.35	225.57	24
2024-09-25	237.86	237.86	231.35	231.35	225.57	5
2024-09-24	237.86	237.86	231.35	231.35	225.57	10
2024-09-23	256.08	256.08	214.00	231.35	225.57	874
2024-09-20	232.80	232.80	232.80	232.80	226.99	310
2024-09-18	225.00	232.80	211.64	211.64	206.35	44
2024-09-12	220.00	220.00	211.64	211.64	206.35	10
2024-09-09	210.00	211.64	210.00	211.64	206.35	10
2024-09-06	210.99	211.64	210.99	211.64	206.35	2
2024-09-02	198.00	211.64	198.00	211.64	206.35	20
2024-08-30	195.00	211.64	195.00	211.64	206.35	20
2024-08-28	195.00	211.64	195.00	211.64	206.35	30
2024-08-22	191.80	211.64	191.80	211.64	206.35	1
2024-08-06	190.48	211.64	190.48	211.64	206.35	100
2024-06-28	230.69	230.69	210.00	211.64	206.35	2
2024-06-21	200.00	211.64	200.00	211.64	206.35	5
2024-06-20	211.64	211.64	211.64	211.64	206.35	1,300
2024-06-14	187.00	203.12	187.00	195.06	190.19	300
2024-06-07	200.00	200.00	187.21	187.21	182.53	1
2024-06-06	179.00	194.00	179.00	187.21	182.53	212
2024-06-05	179.00	180.90	179.00	179.92	175.43	692
2024-06-04	167.50	180.00	154.10	167.50	163.32	94
2024-05-23	179.00	179.00	167.50	167.50	163.32	2
2024-05-16	179.00	179.00	167.50	167.50	163.32	2
2024-04-30	180.00	180.00	167.50	167.50	163.32	1
2024-03-22	167.50	167.50	167.50	167.50	163.32	100
2024-01-03	167.50	167.50	167.50	167.50	163.32	200
2024-01-02	194.15	194.15	181.08	181.08	176.56	100
2024-01-01	180.60	180.60	180.60	180.60	176.09	200
2023-12-07	175.00	175.00	168.00	168.00	163.80	100
2023-11-10	179.95	179.95	168.00	168.00	163.80	100
2023-10-26	168.00	168.00	168.00	168.00	163.80	200
2023-10-24	157.11	157.11	157.11	157.11	153.19	200
2023-10-23	146.15	146.15	140.00	146.15	142.50	100
2023-07-25	148.15	148.15	148.15	148.15	142.50	300
2023-05-02	137.81	137.81	137.81	137.81	132.55	200
2023-01-27	148.98	148.98	148.98	148.98	143.30	200
2023-01-26	148.98	148.98	138.59	138.59	133.30	100
2023-01-24	148.98	148.98	138.59	138.59	133.30	100
2023-01-19	138.50	138.67	138.50	138.59	133.30	200

← NewerPage 7 of 8 · 431 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.