Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 341.96
-28.89 (-7.79%)
At close: Sep 10, 2025
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 350.00 | 390.00 | 333.77 | 341.96 | 341.96 | -7.79% | 397 |
| Sep 9, 2025 | 370.00 | 370.00 | 355.00 | 370.85 | 370.85 | - | 17 |
| Sep 8, 2025 | 361.00 | 380.00 | 345.44 | 370.85 | 370.85 | -2.92% | 104 |
| Sep 5, 2025 | 381.88 | 381.88 | 381.88 | 382.00 | 382.00 | - | 3 |
| Sep 4, 2025 | 345.33 | 379.99 | 345.33 | 382.00 | 382.00 | - | 55 |
| Sep 3, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 1 |
| Sep 2, 2025 | 346.50 | 382.00 | 346.50 | 382.00 | 382.00 | -0.78% | 198 |
| Sep 1, 2025 | 360.00 | 360.00 | 360.00 | 385.00 | 385.00 | - | 1 |
| Aug 29, 2025 | 351.00 | 351.00 | 351.00 | 385.00 | 385.00 | - | 10 |
| Aug 28, 2025 | 355.00 | 355.00 | 355.00 | 385.00 | 385.00 | - | 1 |
| Aug 26, 2025 | 351.33 | 384.97 | 351.33 | 385.00 | 385.00 | - | 11 |
| Aug 22, 2025 | 350.25 | 385.00 | 350.25 | 385.00 | 385.00 | -1.06% | 138 |
| Aug 18, 2025 | 370.00 | 370.00 | 351.35 | 389.14 | 389.14 | - | 3 |
| Aug 13, 2025 | 351.35 | 385.00 | 351.35 | 389.14 | 389.14 | - | 99 |
| Aug 8, 2025 | 360.00 | 384.99 | 350.23 | 389.14 | 389.14 | - | 54 |
| Aug 7, 2025 | 351.00 | 398.90 | 351.00 | 389.14 | 389.14 | - | 30 |
| Aug 6, 2025 | 361.01 | 361.01 | 361.01 | 389.14 | 389.14 | - | 1 |
| Aug 5, 2025 | 375.10 | 399.00 | 375.00 | 389.14 | 389.14 | - | 37 |
| Aug 1, 2025 | 380.01 | 380.01 | 380.00 | 389.14 | 389.14 | - | 26 |
| Jul 31, 2025 | 389.14 | 389.14 | 389.14 | 389.14 | 389.14 | - | 1 |
| Jul 29, 2025 | 371.10 | 383.00 | 371.10 | 389.14 | 389.14 | - | 21 |
| Jul 25, 2025 | 404.00 | 404.00 | 375.00 | 389.14 | 389.14 | -3.68% | 108 |
| Jul 24, 2025 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 2.71% | 250 |
| Jul 23, 2025 | 389.00 | 400.00 | 370.05 | 393.35 | 393.35 | 4.11% | 209 |
| Jul 22, 2025 | 377.76 | 380.00 | 376.00 | 377.81 | 377.81 | -0.02% | 98 |
| Jul 21, 2025 | 340.00 | 384.00 | 340.00 | 377.88 | 377.88 | 8.14% | 202 |
| Jul 17, 2025 | 378.50 | 378.50 | 322.34 | 349.43 | 349.43 | - | 24 |
| Jul 16, 2025 | 378.00 | 378.00 | 320.50 | 349.43 | 349.43 | -0.08% | 147 |
| Jul 15, 2025 | 399.95 | 399.95 | 346.61 | 349.72 | 349.72 | -9.18% | 793 |
| Jul 14, 2025 | 398.08 | 408.00 | 358.55 | 385.06 | 385.06 | -3.27% | 515 |
| Jul 11, 2025 | 398.08 | 398.08 | 341.00 | 398.08 | 398.08 | 10.00% | 939 |
| Jul 10, 2025 | 361.89 | 361.89 | 361.89 | 361.89 | 361.89 | 10.00% | 314 |
| Jul 9, 2025 | 315.00 | 329.71 | 270.02 | 328.99 | 328.99 | 9.76% | 346 |
| Jul 8, 2025 | 300.00 | 300.00 | 270.11 | 299.74 | 299.74 | 5.15% | 160 |
| Jul 4, 2025 | 265.01 | 299.90 | 265.01 | 285.05 | 285.05 | - | 7 |
| Jul 1, 2025 | 270.15 | 299.95 | 270.15 | 285.05 | 285.05 | -4.95% | 134 |
| Jun 27, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 1.37% | 91 |
| Jun 26, 2025 | 298.98 | 298.98 | 298.98 | 295.85 | 295.85 | - | 56 |
| Jun 25, 2025 | 299.89 | 299.89 | 299.89 | 295.85 | 295.85 | - | 19 |
| Jun 24, 2025 | 270.00 | 272.00 | 266.27 | 295.85 | 295.85 | - | 8 |
| Jun 20, 2025 | 267.00 | 272.00 | 267.00 | 295.85 | 295.85 | - | 10 |
| Jun 19, 2025 | 270.05 | 299.89 | 270.05 | 295.85 | 295.85 | - | 4 |
| Jun 17, 2025 | 268.10 | 299.70 | 268.10 | 295.85 | 295.85 | - | 3 |
| Jun 16, 2025 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | - | 2 |
| Jun 13, 2025 | 271.00 | 299.89 | 271.00 | 295.85 | 295.85 | -1.71% | 78 |
| Jun 12, 2025 | 300.00 | 300.00 | 300.00 | 301.00 | 301.00 | - | 1 |
| Jun 11, 2025 | 273.00 | 301.99 | 273.00 | 301.00 | 301.00 | - | 3 |
| Jun 10, 2025 | 320.00 | 320.00 | 301.00 | 301.00 | 301.00 | - | 99 |
| Jun 5, 2025 | 305.20 | 305.55 | 298.00 | 300.99 | 300.99 | 8.36% | 211 |
| Jun 4, 2025 | 265.00 | 277.77 | 265.00 | 277.77 | 277.77 | 10.00% | 142 |