HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 22/10/2025
MarketFirst
High Price3.03
Last Closing3.04
No. of Transactions10
SectorPharmaceutical and Medical Industries
Low Price3.00
Opening Price3.02
No. of Shares970
Div7.26
Change-0.01
Closing Price3.03
Average Price3.01
P/E9.57
Value Traded2,921
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2024 | 2.60 | 2.50 | 2.59 | 25,599 | 24 | 10,010 |
| 21/07/2024 | 2.50 | 2.50 | 2.50 | 25 | 1 | 10 |
| 18/07/2024 | 2.46 | 2.46 | 2.46 | 22 | 1 | 9 |
| 17/07/2024 | 2.47 | 2.44 | 2.45 | 7,467 | 10 | 3,047 |
| 15/07/2024 | 2.52 | 2.52 | 2.52 | 20 | 1 | 8 |
| 14/07/2024 | 2.50 | 2.46 | 2.46 | 64 | 4 | 26 |
| 11/07/2024 | 2.52 | 2.50 | 2.52 | 959 | 8 | 381 |
| 09/07/2024 | 2.52 | 2.52 | 2.52 | 252 | 1 | 100 |
| 08/07/2024 | 2.50 | 2.50 | 2.50 | 2,498 | 5 | 999 |
| 04/07/2024 | 2.49 | 2.49 | 2.49 | 2,017 | 2 | 810 |
| 02/07/2024 | 2.50 | 2.49 | 2.50 | 2,089 | 5 | 839 |
| 01/07/2024 | 2.49 | 2.48 | 2.49 | 5,209 | 5 | 2,100 |
| 30/06/2024 | 2.47 | 2.47 | 2.47 | 2,470 | 4 | 1,000 |
| 27/06/2024 | 2.49 | 2.49 | 2.49 | 27 | 2 | 11 |
| 25/06/2024 | 2.44 | 2.44 | 2.44 | 1,603 | 7 | 657 |
| 23/06/2024 | 2.49 | 2.44 | 2.49 | 2,817 | 7 | 1,151 |
| 10/06/2024 | 2.49 | 2.49 | 2.49 | 125 | 1 | 50 |
| 03/06/2024 | 2.50 | 2.44 | 2.50 | 2,029 | 10 | 824 |
| 02/06/2024 | 2.46 | 2.45 | 2.45 | 3,187 | 4 | 1,300 |
| 26/05/2024 | 2.52 | 2.51 | 2.52 | 337 | 4 | 134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/10/2021 | 3.85 | 3.66 | 3.85 | 1,305 | 3 | 350 |
| 17/10/2021 | 3.90 | 3.85 | 3.90 | 775 | 2 | 200 |
| 10/10/2021 | 3.90 | 3.88 | 3.90 | 549 | 7 | 141 |
| 03/10/2021 | 3.88 | 3.80 | 3.88 | 526 | 3 | 137 |
| 26/09/2021 | 3.88 | 3.88 | 3.88 | 303 | 2 | 78 |
| 19/09/2021 | 3.88 | 3.88 | 3.88 | 504 | 2 | 130 |
| 12/09/2021 | 3.90 | 3.88 | 3.90 | 4,603 | 6 | 1,186 |
| 05/09/2021 | 3.90 | 3.88 | 3.88 | 28,141 | 9 | 7,224 |
| 29/08/2021 | 3.90 | 3.72 | 3.90 | 22,676 | 10 | 5,815 |
| 15/08/2021 | 3.97 | 3.90 | 3.90 | 11,372 | 7 | 2,910 |
| 08/08/2021 | 3.96 | 3.90 | 3.90 | 10,008 | 13 | 2,545 |
| 01/08/2021 | 4.15 | 4.00 | 4.00 | 12,002 | 9 | 2,963 |
| 25/07/2021 | 4.33 | 3.97 | 4.29 | 34,556 | 31 | 8,214 |
| 18/07/2021 | 3.99 | 3.95 | 3.97 | 11,323 | 8 | 2,852 |
| 11/07/2021 | 3.97 | 3.65 | 3.96 | 184,623 | 38 | 46,889 |
| 04/07/2021 | 3.69 | 3.57 | 3.69 | 26,988 | 21 | 7,510 |
| 27/06/2021 | 3.62 | 3.59 | 3.59 | 12,013 | 5 | 3,337 |
| 20/06/2021 | 3.68 | 3.58 | 3.63 | 31,478 | 12 | 8,681 |
| 13/06/2021 | 3.72 | 3.65 | 3.67 | 37,968 | 26 | 10,323 |
| 06/06/2021 | 3.70 | 3.65 | 3.69 | 40,872 | 27 | 11,148 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2008 | 1.42 | 1.23 | 1.23 | 2,401 | 21 | 1,841 |
| 01/06/2008 | 1.37 | 1.24 | 1.37 | 18,776 | 50 | 14,670 |
| 04/05/2008 | 1.33 | 1.24 | 1.27 | 7,284 | 11 | 5,715 |
| 01/04/2008 | 1.24 | 1.14 | 1.24 | 996 | 5 | 820 |
| 02/03/2008 | 1.32 | 1.18 | 1.18 | 4,324 | 9 | 3,482 |
| 02/02/2008 | 1.41 | 1.32 | 1.38 | 2,117 | 10 | 1,531 |
| 02/01/2008 | 1.52 | 1.26 | 1.47 | 6,420 | 19 | 4,929 |
| 02/12/2007 | 1.37 | 1.26 | 1.37 | 4,078 | 14 | 3,150 |
| 01/11/2007 | 1.40 | 1.31 | 1.33 | 10,480 | 27 | 7,825 |
| 01/10/2007 | 1.49 | 1.35 | 1.35 | 12,592 | 24 | 9,261 |
| 02/09/2007 | 1.45 | 1.29 | 1.45 | 4,516 | 23 | 3,350 |
| 01/08/2007 | 1.54 | 1.37 | 1.40 | 16,207 | 49 | 11,425 |
| 01/07/2007 | 1.60 | 1.41 | 1.54 | 2,665 | 11 | 1,730 |
| 03/06/2007 | 1.47 | 1.33 | 1.47 | 6,851 | 21 | 4,884 |
| 01/05/2007 | 1.64 | 1.42 | 1.49 | 11,248 | 21 | 7,160 |
| 01/04/2007 | 1.70 | 1.55 | 1.64 | 47,238 | 71 | 28,938 |
| 01/03/2007 | 1.57 | 1.57 | 1.57 | 8 | 1 | 5 |
| 01/02/2007 | 1.65 | 1.55 | 1.65 | 7,960 | 4 | 5,130 |
| 07/01/2007 | 1.60 | 1.45 | 1.59 | 2,933 | 11 | 1,970 |
| 01/11/2006 | 1.64 | 1.57 | 1.64 | 482 | 2 | 300 |