Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 315.00
+2.90 (0.93%)
At close: Oct 21, 2025
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 340.00 | 340.00 | 315.00 | 315.00 | 315.00 | 0.93% | 122 |
| Oct 20, 2025 | 377.36 | 377.36 | 308.75 | 312.10 | 312.10 | -9.02% | 584 |
| Oct 17, 2025 | 325.00 | 343.06 | 325.00 | 343.06 | 343.06 | 10.00% | 412 |
| Oct 15, 2025 | 336.00 | 338.00 | 334.00 | 311.87 | 311.87 | - | 23 |
| Oct 14, 2025 | 339.99 | 340.00 | 306.76 | 311.87 | 311.87 | -9.17% | 261 |
| Oct 13, 2025 | 344.00 | 344.00 | 329.01 | 343.34 | 340.79 | - | 14 |
| Oct 10, 2025 | 339.99 | 348.00 | 339.99 | 343.34 | 340.79 | - | 7 |
| Oct 9, 2025 | 360.00 | 360.00 | 325.30 | 343.34 | 340.79 | 0.83% | 129 |
| Oct 8, 2025 | 339.30 | 355.00 | 339.30 | 340.50 | 337.97 | -0.15% | 116 |
| Oct 7, 2025 | 341.00 | 341.00 | 326.30 | 341.00 | 338.47 | - | 9 |
| Oct 6, 2025 | 341.00 | 341.00 | 340.00 | 341.00 | 338.47 | - | 38 |
| Oct 3, 2025 | 360.50 | 360.50 | 349.00 | 341.00 | 338.47 | - | 4 |
| Oct 2, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 338.47 | - | 43 |
| Oct 1, 2025 | 337.99 | 341.00 | 337.99 | 341.00 | 338.47 | -0.24% | 210 |
| Sep 30, 2025 | 341.00 | 341.00 | 341.00 | 341.81 | 339.27 | -0.04% | 7 |
| Sep 26, 2025 | 341.00 | 341.00 | 341.00 | 341.96 | 339.42 | - | 3 |
| Sep 25, 2025 | 310.33 | 360.99 | 310.33 | 341.96 | 339.42 | - | 3 |
| Sep 24, 2025 | 341.96 | 341.96 | 341.96 | 341.96 | 339.42 | - | 1 |
| Sep 23, 2025 | 349.99 | 350.00 | 349.99 | 341.96 | 339.42 | - | 3 |
| Sep 11, 2025 | 339.42 | 339.42 | 339.42 | 341.96 | 339.42 | - | 22 |
| Sep 10, 2025 | 350.00 | 390.00 | 333.77 | 341.96 | 339.42 | -7.79% | 397 |
| Sep 9, 2025 | 370.00 | 370.00 | 355.00 | 370.85 | 368.10 | - | 17 |
| Sep 8, 2025 | 361.00 | 380.00 | 345.44 | 370.85 | 368.10 | -2.92% | 104 |
| Sep 5, 2025 | 381.88 | 381.88 | 381.88 | 382.00 | 379.17 | - | 3 |
| Sep 4, 2025 | 345.33 | 379.99 | 345.33 | 382.00 | 379.17 | - | 55 |
| Sep 3, 2025 | 379.17 | 379.17 | 379.17 | 382.00 | 379.17 | - | 1 |
| Sep 2, 2025 | 346.50 | 382.00 | 346.50 | 382.00 | 379.17 | -0.78% | 198 |
| Sep 1, 2025 | 360.00 | 360.00 | 360.00 | 385.00 | 382.14 | - | 1 |
| Aug 29, 2025 | 351.00 | 351.00 | 351.00 | 385.00 | 382.14 | - | 10 |
| Aug 28, 2025 | 355.00 | 355.00 | 355.00 | 385.00 | 382.14 | - | 1 |
| Aug 26, 2025 | 351.33 | 384.97 | 351.33 | 385.00 | 382.14 | - | 11 |
| Aug 22, 2025 | 350.25 | 385.00 | 350.25 | 385.00 | 382.14 | -1.06% | 138 |
| Aug 18, 2025 | 370.00 | 370.00 | 351.35 | 389.14 | 386.25 | - | 3 |
| Aug 13, 2025 | 351.35 | 385.00 | 351.35 | 389.14 | 386.25 | - | 99 |
| Aug 8, 2025 | 360.00 | 384.99 | 350.23 | 389.14 | 386.25 | - | 54 |
| Aug 7, 2025 | 351.00 | 398.90 | 351.00 | 389.14 | 386.25 | - | 30 |
| Aug 6, 2025 | 361.01 | 361.01 | 361.01 | 389.14 | 386.25 | - | 1 |
| Aug 5, 2025 | 375.10 | 399.00 | 375.00 | 389.14 | 386.25 | - | 37 |
| Aug 1, 2025 | 380.01 | 380.01 | 380.00 | 389.14 | 386.25 | - | 26 |
| Jul 31, 2025 | 386.25 | 386.25 | 386.25 | 389.14 | 386.25 | - | 1 |
| Jul 29, 2025 | 371.10 | 383.00 | 371.10 | 389.14 | 386.25 | - | 21 |
| Jul 25, 2025 | 404.00 | 404.00 | 375.00 | 389.14 | 386.25 | -3.68% | 108 |
| Jul 24, 2025 | 405.00 | 405.00 | 400.00 | 404.00 | 401.00 | 2.71% | 250 |
| Jul 23, 2025 | 389.00 | 400.00 | 370.05 | 393.35 | 390.43 | 4.11% | 209 |
| Jul 22, 2025 | 377.76 | 380.00 | 376.00 | 377.81 | 375.01 | -0.02% | 98 |
| Jul 21, 2025 | 340.00 | 384.00 | 340.00 | 377.88 | 375.08 | 8.14% | 202 |
| Jul 17, 2025 | 378.50 | 378.50 | 322.34 | 349.43 | 346.84 | - | 24 |
| Jul 16, 2025 | 378.00 | 378.00 | 320.50 | 349.43 | 346.84 | -0.08% | 147 |
| Jul 15, 2025 | 399.95 | 399.95 | 346.61 | 349.72 | 347.13 | -9.18% | 793 |
| Jul 14, 2025 | 398.08 | 408.00 | 358.55 | 385.06 | 382.20 | -3.27% | 515 |