Hala Enterprises Limited (PSX:HAEL)
Pakistan · Delayed Price · Currency is PKR 24.76
-1.11 (-4.29%)
At close: Sep 29, 2025
Hala Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.95 | 25.95 | 24.10 | 24.76 | 24.76 | -4.29% | 43,620 |
| Sep 26, 2025 | 24.70 | 26.46 | 24.00 | 25.87 | 25.87 | 7.57% | 170,075 |
| Sep 25, 2025 | 25.10 | 25.49 | 24.00 | 24.05 | 24.05 | -4.45% | 27,605 |
| Sep 24, 2025 | 26.10 | 26.10 | 24.80 | 25.17 | 25.17 | -3.82% | 38,126 |
| Sep 23, 2025 | 28.05 | 28.05 | 26.10 | 26.17 | 26.17 | -4.77% | 75,014 |
| Sep 22, 2025 | 27.97 | 29.25 | 26.30 | 27.48 | 27.48 | -0.79% | 78,204 |
| Sep 19, 2025 | 29.50 | 29.50 | 26.01 | 27.70 | 27.70 | -0.54% | 501,550 |
| Sep 18, 2025 | 27.85 | 27.85 | 27.00 | 27.85 | 27.85 | 9.99% | 468,472 |
| Sep 17, 2025 | 22.90 | 25.32 | 21.05 | 25.32 | 25.32 | 9.99% | 293,916 |
| Sep 16, 2025 | 23.40 | 23.79 | 22.02 | 23.02 | 23.02 | 0.48% | 24,845 |
| Sep 15, 2025 | 23.90 | 23.90 | 21.21 | 22.91 | 22.91 | -1.63% | 9,770 |
| Sep 12, 2025 | 23.50 | 24.99 | 23.01 | 23.29 | 23.29 | -1.31% | 114,678 |
| Sep 11, 2025 | 25.55 | 25.55 | 23.00 | 23.60 | 23.60 | 1.59% | 597,876 |
| Sep 10, 2025 | 21.27 | 23.40 | 21.00 | 23.23 | 23.23 | 9.21% | 319,249 |
| Sep 9, 2025 | 21.31 | 21.96 | 21.15 | 21.27 | 21.27 | -0.28% | 927 |
| Sep 8, 2025 | 21.71 | 22.00 | 21.31 | 21.33 | 21.33 | -1.75% | 32,905 |
| Sep 5, 2025 | 22.02 | 22.02 | 21.60 | 21.71 | 21.71 | -1.76% | 20,836 |
| Sep 4, 2025 | 22.12 | 22.12 | 21.55 | 22.10 | 22.10 | 0.41% | 4,355 |
| Sep 3, 2025 | 22.00 | 22.30 | 21.16 | 22.01 | 22.01 | -0.36% | 24,970 |
| Sep 2, 2025 | 21.99 | 22.10 | 21.99 | 22.09 | 22.09 | 0.55% | 5,503 |
| Sep 1, 2025 | 22.30 | 22.30 | 21.17 | 21.97 | 21.97 | 1.95% | 9,700 |
| Aug 29, 2025 | 21.16 | 22.35 | 21.16 | 21.55 | 21.55 | -1.64% | 2,312 |
| Aug 28, 2025 | 21.67 | 22.60 | 21.67 | 21.91 | 21.91 | -0.45% | 7,037 |
| Aug 27, 2025 | 22.70 | 23.00 | 21.90 | 22.01 | 22.01 | -1.52% | 128,767 |
| Aug 26, 2025 | 22.26 | 22.55 | 20.13 | 22.35 | 22.35 | 1.59% | 106,129 |
| Aug 25, 2025 | 22.89 | 22.89 | 21.85 | 22.00 | 22.00 | -0.41% | 17,046 |
| Aug 22, 2025 | 22.56 | 23.39 | 22.00 | 22.09 | 22.09 | -3.71% | 63,696 |
| Aug 21, 2025 | 23.60 | 23.60 | 22.90 | 22.94 | 22.94 | -1.92% | 16,390 |
| Aug 20, 2025 | 23.96 | 23.96 | 23.00 | 23.39 | 23.39 | -0.43% | 68,547 |
| Aug 19, 2025 | 23.97 | 23.97 | 22.51 | 23.49 | 23.49 | 0.73% | 8,056 |
| Aug 18, 2025 | 23.73 | 23.99 | 22.89 | 23.32 | 23.32 | -0.34% | 6,591 |
| Aug 15, 2025 | 23.47 | 23.74 | 22.51 | 23.40 | 23.40 | 0.99% | 23,036 |
| Aug 13, 2025 | 23.90 | 23.95 | 22.00 | 23.17 | 23.17 | 0.04% | 67,918 |
| Aug 12, 2025 | 23.97 | 23.98 | 22.97 | 23.16 | 23.16 | -0.86% | 257,650 |
| Aug 11, 2025 | 24.45 | 25.75 | 22.00 | 23.36 | 23.36 | -0.21% | 156,570 |
| Aug 8, 2025 | 24.74 | 24.74 | 22.00 | 23.41 | 23.41 | -2.46% | 14,641 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.00 | 24.00 | 24.00 | 0.76% | 5,021 |
| Aug 6, 2025 | 23.80 | 24.74 | 23.55 | 23.82 | 23.82 | -0.79% | 6,018 |
| Aug 5, 2025 | 24.00 | 24.48 | 24.00 | 24.01 | 24.01 | -0.17% | 4,924 |
| Aug 4, 2025 | 24.48 | 24.58 | 24.03 | 24.05 | 24.05 | -1.60% | 4,823 |
| Aug 1, 2025 | 24.70 | 24.70 | 23.70 | 24.44 | 24.44 | 3.21% | 62,330 |
| Jul 31, 2025 | 26.00 | 26.00 | 22.50 | 23.68 | 23.68 | -4.59% | 30,224 |
| Jul 30, 2025 | 25.00 | 25.10 | 24.80 | 24.82 | 24.82 | -2.82% | 16,007 |
| Jul 29, 2025 | 26.20 | 26.20 | 25.06 | 25.54 | 25.54 | -1.77% | 22,370 |
| Jul 28, 2025 | 25.88 | 26.00 | 24.80 | 26.00 | 26.00 | 5.82% | 34,789 |
| Jul 25, 2025 | 25.70 | 26.50 | 24.51 | 24.57 | 24.57 | -4.55% | 12,789 |
| Jul 24, 2025 | 25.97 | 26.50 | 24.64 | 25.74 | 25.74 | 0.98% | 16,099 |
| Jul 23, 2025 | 26.00 | 26.00 | 24.51 | 25.49 | 25.49 | -0.97% | 14,133 |
| Jul 22, 2025 | 24.41 | 26.00 | 24.00 | 25.74 | 25.74 | -0.69% | 7,844 |
| Jul 21, 2025 | 24.06 | 27.00 | 23.06 | 25.92 | 25.92 | 1.77% | 39,383 |