Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 548.30
-45.45 (-7.65%)
At close: Dec 19, 2025
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 580.00 | 599.00 | 534.38 | 548.30 | 548.30 | -7.65% | 666 |
| Dec 18, 2025 | 591.00 | 629.50 | 591.00 | 593.75 | 593.75 | 0.62% | 627 |
| Dec 17, 2025 | 551.10 | 597.18 | 530.00 | 590.07 | 590.07 | 8.69% | 2,657 |
| Dec 16, 2025 | 493.54 | 542.89 | 493.54 | 542.89 | 542.89 | 10.00% | 254 |
| Dec 15, 2025 | 494.00 | 494.18 | 450.00 | 493.54 | 493.54 | 9.86% | 511 |
| Dec 12, 2025 | 408.59 | 449.45 | 408.59 | 449.25 | 449.25 | 9.95% | 534 |
| Dec 11, 2025 | 369.99 | 408.61 | 369.99 | 408.59 | 408.59 | 10.00% | 588 |
| Dec 10, 2025 | 371.13 | 398.99 | 371.12 | 371.46 | 371.46 | -5.64% | 84 |
| Dec 9, 2025 | 395.00 | 407.99 | 337.86 | 393.66 | 393.66 | 4.86% | 294 |
| Dec 8, 2025 | 374.00 | 384.00 | 355.00 | 375.40 | 375.40 | 6.92% | 123 |
| Dec 5, 2025 | 383.00 | 419.00 | 344.89 | 351.11 | 351.11 | -8.38% | 148 |
| Dec 3, 2025 | 389.00 | 389.00 | 389.00 | 383.21 | 383.21 | - | 1 |
| Dec 2, 2025 | 355.00 | 389.00 | 355.00 | 383.21 | 383.21 | - | 204 |
| Dec 1, 2025 | 380.00 | 380.00 | 380.00 | 383.21 | 383.21 | - | 10 |
| Nov 28, 2025 | 361.00 | 375.00 | 361.00 | 383.21 | 383.21 | - | 37 |
| Nov 27, 2025 | 356.00 | 379.99 | 356.00 | 383.21 | 383.21 | - | 12 |
| Nov 26, 2025 | 382.00 | 382.00 | 355.21 | 383.21 | 383.21 | - | 38 |
| Nov 25, 2025 | 382.00 | 390.00 | 382.00 | 383.21 | 383.21 | - | 66 |
| Nov 24, 2025 | 383.00 | 415.00 | 382.99 | 383.22 | 383.22 | - | 57 |
| Nov 21, 2025 | 330.00 | 394.00 | 327.20 | 383.22 | 383.22 | 6.65% | 339 |
| Nov 20, 2025 | 325.00 | 359.45 | 325.00 | 359.34 | 359.34 | 9.97% | 403 |
| Nov 18, 2025 | 320.00 | 320.00 | 320.00 | 326.77 | 326.77 | - | 13 |
| Nov 17, 2025 | 341.00 | 341.00 | 305.00 | 326.77 | 326.77 | - | 3 |
| Nov 13, 2025 | 319.00 | 319.00 | 319.00 | 326.77 | 326.77 | - | 10 |
| Nov 12, 2025 | 332.49 | 332.49 | 300.53 | 326.77 | 326.77 | -2.04% | 54 |
| Nov 11, 2025 | 334.00 | 334.00 | 333.49 | 333.57 | 333.57 | - | 6 |
| Nov 10, 2025 | 311.01 | 344.00 | 311.01 | 333.57 | 333.57 | - | 28 |
| Nov 7, 2025 | 342.00 | 342.00 | 342.00 | 333.57 | 333.57 | - | 1 |
| Nov 6, 2025 | 339.49 | 339.49 | 305.01 | 333.57 | 333.57 | - | 5 |
| Nov 5, 2025 | 333.57 | 341.49 | 333.57 | 333.57 | 333.57 | - | 59 |
| Nov 4, 2025 | 342.39 | 342.40 | 325.00 | 333.57 | 333.57 | 5.90% | 115 |
| Nov 3, 2025 | 325.00 | 325.00 | 285.01 | 315.00 | 315.00 | - | 13 |
| Oct 31, 2025 | 321.56 | 330.00 | 321.12 | 315.00 | 315.00 | - | 7 |
| Oct 30, 2025 | 322.00 | 322.00 | 322.00 | 315.00 | 315.00 | - | 20 |
| Oct 29, 2025 | 333.00 | 340.00 | 333.00 | 315.00 | 315.00 | - | 7 |
| Oct 28, 2025 | 283.58 | 300.00 | 283.58 | 315.00 | 315.00 | - | 6 |
| Oct 27, 2025 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | - | 94 |
| Oct 24, 2025 | 316.00 | 316.00 | 316.00 | 315.00 | 315.00 | - | 26 |
| Oct 23, 2025 | 316.00 | 330.00 | 316.00 | 315.00 | 315.00 | - | 8 |
| Oct 22, 2025 | 334.89 | 334.89 | 334.89 | 315.00 | 315.00 | - | 1 |
| 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 | 340.84 | - | 14 |
| Oct 10, 2025 | 339.99 | 348.00 | 339.99 | 343.34 | 340.84 | - | 7 |
| Oct 9, 2025 | 360.00 | 360.00 | 325.30 | 343.34 | 340.84 | 0.83% | 129 |
| Oct 8, 2025 | 339.30 | 355.00 | 339.30 | 340.50 | 338.02 | -0.15% | 116 |
| Oct 7, 2025 | 341.00 | 341.00 | 326.30 | 341.00 | 338.52 | - | 9 |