Hala Enterprises Limited (PSX:HAEL)
Pakistan · Delayed Price · Currency is PKR 17.60
+0.23 (1.32%)
At close: Feb 27, 2026
Hala Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.40 | 17.83 | 17.37 | 17.60 | 17.60 | 1.32% | 5,245 |
| Feb 26, 2026 | 16.75 | 17.85 | 16.75 | 17.37 | 17.37 | 2.24% | 2,151 |
| Feb 25, 2026 | 18.50 | 18.88 | 16.11 | 16.99 | 16.99 | -1.22% | 5,162 |
| Feb 24, 2026 | 18.96 | 18.96 | 16.33 | 17.20 | 17.20 | -3.91% | 7,732 |
| Feb 23, 2026 | 18.10 | 19.49 | 17.52 | 17.90 | 17.90 | -2.82% | 7,490 |
| Feb 20, 2026 | 19.49 | 19.49 | 17.80 | 18.42 | 18.42 | -6.02% | 17,911 |
| Feb 19, 2026 | 21.50 | 21.69 | 19.30 | 19.60 | 19.60 | -5.22% | 2,639 |
| Feb 18, 2026 | 21.49 | 21.49 | 19.50 | 20.68 | 20.68 | -1.52% | 2,067 |
| Feb 17, 2026 | 21.69 | 21.69 | 20.99 | 21.00 | 21.00 | -0.71% | 4,324 |
| Feb 16, 2026 | 21.80 | 21.89 | 20.40 | 21.15 | 21.15 | 1.44% | 3,031 |
| Feb 13, 2026 | 22.50 | 22.50 | 20.00 | 20.85 | 20.85 | -5.01% | 91,269 |
| Feb 12, 2026 | 23.25 | 24.40 | 21.59 | 21.95 | 21.95 | -8.50% | 258,617 |
| Feb 11, 2026 | 25.00 | 26.00 | 23.86 | 23.99 | 23.99 | -7.55% | 46,792 |
| Feb 10, 2026 | 26.27 | 28.43 | 25.00 | 25.95 | 25.95 | -0.04% | 132,458 |
| Feb 9, 2026 | 24.00 | 25.96 | 23.65 | 25.96 | 25.96 | 10.00% | 122,894 |
| Feb 6, 2026 | 21.49 | 23.60 | 21.49 | 23.60 | 23.60 | 10.02% | 62,765 |
| Feb 4, 2026 | 21.00 | 22.00 | 20.90 | 21.45 | 21.45 | 2.14% | 2,781 |
| Feb 3, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.37% | 6,262 |
| Feb 2, 2026 | 21.60 | 21.61 | 21.51 | 21.51 | 21.51 | 0.05% | 690 |
| Jan 30, 2026 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | -0.51% | 2,350 |
| Jan 29, 2026 | 22.29 | 22.30 | 21.61 | 21.61 | 21.61 | -1.95% | 2,100 |
| Jan 28, 2026 | 21.80 | 22.50 | 21.80 | 22.04 | 22.04 | 2.94% | 1,105 |
| Jan 27, 2026 | 20.00 | 22.29 | 20.00 | 21.41 | 21.41 | -2.19% | 3,540 |
| Jan 26, 2026 | 22.00 | 22.44 | 21.72 | 21.89 | 21.89 | - | 261 |
| Jan 23, 2026 | 22.00 | 22.79 | 21.89 | 21.89 | 21.89 | -0.18% | 3,905 |
| Jan 22, 2026 | 21.80 | 23.90 | 21.80 | 21.93 | 21.93 | 0.69% | 19,646 |
| Jan 21, 2026 | 21.52 | 21.84 | 21.20 | 21.78 | 21.78 | -1.00% | 20,961 |
| Jan 20, 2026 | 22.01 | 22.01 | 21.62 | 22.00 | 22.00 | -0.05% | 901 |
| Jan 19, 2026 | 22.50 | 22.50 | 22.00 | 22.01 | 22.01 | 4.31% | 4,958 |
| Jan 16, 2026 | 21.21 | 21.99 | 20.52 | 21.10 | 21.10 | -1.95% | 1,591 |
| Jan 15, 2026 | 21.24 | 21.52 | 21.20 | 21.52 | 21.52 | 1.61% | 6,932 |
| Jan 14, 2026 | 21.50 | 22.48 | 21.03 | 21.18 | 21.18 | -1.81% | 7,269 |
| Jan 13, 2026 | 21.97 | 22.65 | 21.50 | 21.57 | 21.57 | -1.95% | 2,735 |
| Jan 12, 2026 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | -0.45% | 1,835 |
| Jan 9, 2026 | 22.17 | 22.50 | 22.01 | 22.10 | 22.10 | -0.36% | 6,657 |
| Jan 8, 2026 | 23.00 | 23.00 | 21.52 | 22.18 | 22.18 | -1.55% | 2,936 |
| Jan 7, 2026 | 22.70 | 22.88 | 22.00 | 22.53 | 22.53 | 1.35% | 7,085 |
| Jan 6, 2026 | 22.30 | 23.00 | 21.70 | 22.23 | 22.23 | -1.90% | 7,904 |
| Jan 5, 2026 | 22.31 | 23.30 | 22.30 | 22.66 | 22.66 | 0.49% | 10,782 |
| Jan 2, 2026 | 22.30 | 23.60 | 22.30 | 22.55 | 22.55 | 0.09% | 4,454 |
| Jan 1, 2026 | 23.49 | 23.49 | 22.52 | 22.53 | 22.53 | -2.04% | 8,701 |
| Dec 31, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 0.04% | 1,401 |
| Dec 30, 2025 | 22.69 | 23.00 | 22.50 | 22.99 | 22.99 | 1.59% | 15,388 |
| Dec 29, 2025 | 23.00 | 23.01 | 22.08 | 22.63 | 22.63 | -2.12% | 25,024 |
| Dec 26, 2025 | 22.90 | 24.63 | 22.50 | 23.12 | 23.12 | 3.26% | 140,266 |
| Dec 24, 2025 | 22.70 | 22.70 | 22.40 | 22.39 | 22.39 | - | 205 |
| Dec 23, 2025 | 23.57 | 23.57 | 22.14 | 22.39 | 22.39 | -6.71% | 13,302 |
| Dec 22, 2025 | 24.00 | 24.70 | 23.70 | 24.00 | 24.00 | -0.58% | 15,556 |
| Dec 19, 2025 | 24.72 | 25.00 | 23.00 | 24.14 | 24.14 | -2.07% | 111,973 |
| Dec 18, 2025 | 22.54 | 24.78 | 22.45 | 24.65 | 24.65 | 9.41% | 150,588 |