Hala Enterprises Limited (PSX:HAEL)
Pakistan · Delayed Price · Currency is PKR 24.14
-0.51 (-2.07%)
At close: Dec 19, 2025
Hala Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 22.70 | 22.70 | 22.45 | 22.53 | 22.53 | -2.04% | 1,765 |
| Dec 16, 2025 | 23.88 | 24.65 | 23.00 | 23.00 | 23.00 | -0.26% | 6,666 |
| Dec 15, 2025 | 22.10 | 24.00 | 22.10 | 23.06 | 23.06 | 4.53% | 28,044 |
| Dec 12, 2025 | 22.69 | 23.50 | 21.20 | 22.06 | 22.06 | -0.50% | 59,936 |
| Dec 11, 2025 | 22.22 | 22.52 | 22.10 | 22.17 | 22.17 | -0.18% | 5,217 |
| Dec 10, 2025 | 21.99 | 22.50 | 21.99 | 22.21 | 22.21 | 0.95% | 14,253 |
| Dec 9, 2025 | 21.20 | 22.29 | 20.60 | 22.00 | 22.00 | 0.69% | 23,549 |
| Dec 8, 2025 | 21.20 | 21.99 | 20.51 | 21.85 | 21.85 | 2.82% | 4,355 |
| Dec 5, 2025 | 21.10 | 22.46 | 19.10 | 21.25 | 21.25 | 0.52% | 12,591 |
| Dec 4, 2025 | 22.29 | 22.29 | 21.00 | 21.14 | 21.14 | -0.98% | 20,099 |
| Dec 3, 2025 | 22.50 | 22.70 | 21.01 | 21.35 | 21.35 | -4.77% | 9,580 |
| Dec 2, 2025 | 21.25 | 23.20 | 21.25 | 22.42 | 22.42 | 2.00% | 14,423 |
| Dec 1, 2025 | 23.00 | 23.00 | 21.50 | 21.98 | 21.98 | -4.52% | 10,860 |
| Nov 28, 2025 | 21.40 | 23.90 | 20.16 | 23.02 | 23.02 | 5.89% | 48,212 |
| Nov 27, 2025 | 21.68 | 21.79 | 21.20 | 21.74 | 21.74 | 0.60% | 3,611 |
| Nov 26, 2025 | 21.61 | 21.98 | 20.80 | 21.61 | 21.61 | - | 4,168 |
| Nov 25, 2025 | 21.01 | 21.90 | 20.50 | 21.61 | 21.61 | 3.15% | 2,707 |
| Nov 24, 2025 | 20.90 | 22.50 | 20.60 | 20.95 | 20.95 | -0.95% | 19,124 |
| Nov 21, 2025 | 22.39 | 22.40 | 20.22 | 21.15 | 21.15 | -3.20% | 38,005 |
| Nov 20, 2025 | 22.00 | 22.49 | 21.50 | 21.85 | 21.85 | 0.51% | 764 |
| Nov 19, 2025 | 21.90 | 22.50 | 21.17 | 21.74 | 21.74 | 2.50% | 10,693 |
| Nov 18, 2025 | 21.99 | 21.99 | 21.00 | 21.21 | 21.21 | -0.70% | 1,594 |
| Nov 17, 2025 | 22.00 | 22.40 | 21.20 | 21.36 | 21.36 | -1.57% | 1,787 |
| Nov 14, 2025 | 22.00 | 22.00 | 21.00 | 21.70 | 21.70 | -1.27% | 3,278 |
| Nov 13, 2025 | 21.13 | 22.14 | 21.00 | 21.98 | 21.98 | 4.07% | 21,573 |
| Nov 12, 2025 | 21.60 | 22.89 | 21.00 | 21.12 | 21.12 | -3.83% | 51,742 |
| Nov 11, 2025 | 22.04 | 22.55 | 21.50 | 21.96 | 21.96 | -0.36% | 10,780 |
| Nov 10, 2025 | 22.45 | 22.45 | 22.00 | 22.04 | 22.04 | -2.86% | 5,751 |
| Nov 7, 2025 | 23.10 | 23.10 | 22.00 | 22.69 | 22.69 | -0.13% | 5,803 |
| Nov 6, 2025 | 22.00 | 23.00 | 22.00 | 22.72 | 22.72 | 2.99% | 10,079 |
| Nov 5, 2025 | 22.40 | 22.40 | 21.70 | 22.06 | 22.06 | 2.08% | 4,905 |
| Nov 4, 2025 | 22.00 | 22.50 | 21.50 | 21.61 | 21.61 | -1.82% | 21,636 |
| Nov 3, 2025 | 22.05 | 22.76 | 21.70 | 22.01 | 22.01 | -0.14% | 35,800 |
| Oct 31, 2025 | 22.97 | 23.90 | 21.00 | 22.04 | 22.04 | -3.59% | 57,008 |
| Oct 30, 2025 | 20.40 | 22.87 | 20.30 | 22.86 | 22.86 | 9.96% | 94,943 |
| Oct 29, 2025 | 22.08 | 22.64 | 20.05 | 20.79 | 20.79 | -5.84% | 13,048 |
| Oct 28, 2025 | 22.99 | 22.99 | 22.01 | 22.08 | 22.08 | -0.54% | 2,001 |
| Oct 27, 2025 | 22.25 | 23.18 | 22.00 | 22.20 | 22.20 | -1.86% | 5,929 |
| Oct 24, 2025 | 22.62 | 23.69 | 22.60 | 22.62 | 22.62 | 0.04% | 558 |
| Oct 23, 2025 | 23.25 | 24.00 | 22.45 | 22.61 | 22.61 | -5.00% | 2,144 |
| Oct 22, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 4.43% | 7,273 |
| Oct 21, 2025 | 24.80 | 24.80 | 22.50 | 22.79 | 22.79 | -4.56% | 5,254 |
| Oct 20, 2025 | 23.98 | 25.00 | 22.53 | 23.88 | 23.88 | 3.60% | 80,665 |
| Oct 17, 2025 | 23.90 | 23.90 | 22.50 | 23.05 | 23.05 | 0.22% | 2,415 |
| Oct 16, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 2.50% | 19,131 |
| Oct 15, 2025 | 22.47 | 22.80 | 22.40 | 22.44 | 22.44 | 0.22% | 2,147 |
| Oct 14, 2025 | 22.60 | 22.99 | 22.00 | 22.39 | 22.39 | 2.05% | 17,541 |
| Oct 13, 2025 | 23.60 | 23.60 | 21.50 | 21.94 | 21.94 | -6.84% | 21,926 |