Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 383.21
0.00 (0.00%)
At close: Nov 28, 2025
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 341.00 | 341.00 | 340.00 | 341.00 | 338.52 | - | 38 |
| Oct 3, 2025 | 360.50 | 360.50 | 349.00 | 341.00 | 338.52 | - | 4 |
| Oct 2, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 338.52 | - | 43 |
| Oct 1, 2025 | 337.99 | 341.00 | 337.99 | 341.00 | 338.52 | -0.24% | 210 |
| Sep 30, 2025 | 341.00 | 341.00 | 341.00 | 341.81 | 339.32 | -0.04% | 7 |
| Sep 26, 2025 | 341.00 | 341.00 | 341.00 | 341.96 | 339.47 | - | 3 |
| Sep 25, 2025 | 310.33 | 360.99 | 310.33 | 341.96 | 339.47 | - | 3 |
| Sep 24, 2025 | 341.96 | 341.96 | 341.96 | 341.96 | 339.47 | - | 1 |
| Sep 23, 2025 | 349.99 | 350.00 | 349.99 | 341.96 | 339.47 | - | 3 |
| Sep 11, 2025 | 339.47 | 339.47 | 339.47 | 341.96 | 339.47 | - | 22 |
| Sep 10, 2025 | 350.00 | 390.00 | 333.77 | 341.96 | 339.47 | -7.79% | 397 |
| Sep 9, 2025 | 370.00 | 370.00 | 355.00 | 370.85 | 368.15 | - | 17 |
| Sep 8, 2025 | 361.00 | 380.00 | 345.44 | 370.85 | 368.15 | -2.92% | 104 |
| Sep 5, 2025 | 381.88 | 381.88 | 381.88 | 382.00 | 379.22 | - | 3 |