Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 491.51
0.00 (0.00%)
At close: Jul 30, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 508.00 | 509.95 | 481.01 | 491.51 | 491.51 | - | 28 |
| Jul 29, 2026 | 486.00 | 506.35 | 470.00 | 491.51 | 491.51 | 0.28% | 267 |
| Jul 28, 2026 | 490.01 | 500.96 | 490.01 | 490.12 | 490.12 | -4.46% | 101 |
| Jul 27, 2026 | 520.90 | 525.00 | 481.01 | 513.00 | 513.00 | 2.60% | 300 |
| Jul 24, 2026 | 500.00 | 504.98 | 483.01 | 499.98 | 499.98 | - | 40 |
| Jul 23, 2026 | 485.00 | 510.00 | 485.00 | 499.98 | 499.98 | -1.82% | 156 |
| Jul 22, 2026 | 508.02 | 515.34 | 508.00 | 509.27 | 509.27 | 1.85% | 145 |
| Jul 21, 2026 | 500.00 | 528.00 | 500.00 | 500.04 | 500.04 | 0.01% | 375 |
| Jul 20, 2026 | 529.90 | 529.90 | 500.00 | 500.00 | 500.00 | 0.02% | 72 |
| Jul 17, 2026 | 494.90 | 500.00 | 450.00 | 499.89 | 499.89 | 1.01% | 67 |
| Jul 16, 2026 | 474.01 | 495.89 | 474.01 | 494.87 | 494.87 | - | 3 |
| Jul 15, 2026 | 470.25 | 510.00 | 470.02 | 494.87 | 494.87 | 2.34% | 57 |
| Jul 14, 2026 | 452.01 | 490.00 | 452.01 | 483.54 | 483.54 | -0.34% | 64 |
| Jul 13, 2026 | 485.01 | 529.00 | 460.00 | 485.17 | 485.17 | 0.15% | 377 |
| Jul 10, 2026 | 470.02 | 501.78 | 468.01 | 484.46 | 484.46 | 3.47% | 87 |
| Jul 9, 2026 | 480.87 | 524.00 | 460.01 | 468.21 | 468.21 | -2.63% | 128 |
| Jul 8, 2026 | 485.04 | 522.00 | 436.54 | 480.87 | 480.87 | -0.86% | 297 |
| Jul 7, 2026 | 448.00 | 487.01 | 448.00 | 485.04 | 485.04 | 7.82% | 78 |
| Jul 6, 2026 | 449.89 | 460.00 | 429.01 | 449.85 | 449.85 | 2.15% | 193 |
| Jul 2, 2026 | 422.05 | 453.00 | 422.04 | 440.37 | 440.37 | - | 31 |
| Jul 1, 2026 | 440.00 | 449.99 | 440.00 | 440.37 | 440.37 | -2.15% | 136 |
| Jun 30, 2026 | 450.03 | 464.99 | 440.00 | 450.03 | 450.03 | - | 48 |
| Jun 29, 2026 | 415.00 | 450.00 | 415.00 | 450.03 | 450.03 | - | 26 |
| Jun 24, 2026 | 428.54 | 469.90 | 385.69 | 450.03 | 450.03 | 5.01% | 887 |
| Jun 23, 2026 | 417.00 | 434.89 | 387.51 | 428.54 | 428.54 | 8.40% | 357 |
| Jun 22, 2026 | 387.00 | 415.00 | 387.00 | 395.35 | 395.35 | - | 39 |
| Jun 19, 2026 | 409.00 | 409.00 | 386.05 | 395.35 | 395.35 | - | 94 |
| Jun 18, 2026 | 400.00 | 401.00 | 394.99 | 395.35 | 395.35 | -1.75% | 336 |
| Jun 17, 2026 | 385.01 | 405.99 | 385.01 | 402.40 | 402.40 | 3.51% | 105 |
| Jun 16, 2026 | 404.99 | 405.00 | 399.95 | 388.76 | 388.76 | - | 4 |
| Jun 12, 2026 | 400.00 | 400.00 | 385.00 | 388.76 | 388.76 | - | 25 |
| Jun 11, 2026 | 404.89 | 404.89 | 387.01 | 388.76 | 388.76 | - | 12 |
| Jun 10, 2026 | 407.98 | 408.00 | 386.03 | 388.76 | 388.76 | - | 39 |
| Jun 9, 2026 | 409.00 | 409.99 | 383.01 | 388.76 | 388.76 | -1.62% | 271 |
| Jun 8, 2026 | 396.00 | 396.00 | 396.00 | 395.18 | 395.18 | - | 21 |
| Jun 5, 2026 | 395.17 | 405.00 | 395.00 | 395.18 | 395.18 | - | 241 |
| Jun 4, 2026 | 395.01 | 405.98 | 395.00 | 395.17 | 395.17 | -1.27% | 285 |
| Jun 3, 2026 | 411.91 | 412.56 | 385.51 | 400.24 | 400.24 | -2.83% | 235 |
| Jun 2, 2026 | 394.00 | 434.39 | 385.00 | 411.91 | 411.91 | 4.28% | 764 |
| Jun 1, 2026 | 372.00 | 441.06 | 372.00 | 395.00 | 395.00 | -1.49% | 1,069 |
| May 29, 2026 | 407.00 | 415.45 | 342.00 | 400.96 | 400.96 | 6.16% | 1,124 |
| May 25, 2026 | 364.00 | 419.10 | 360.00 | 377.68 | 377.68 | -0.87% | 784 |
| May 22, 2026 | 415.00 | 415.00 | 365.50 | 381.00 | 381.00 | -1.28% | 106 |
| May 21, 2026 | 386.00 | 387.21 | 377.50 | 385.93 | 385.93 | 9.64% | 424 |
| May 20, 2026 | 351.00 | 378.34 | 340.51 | 352.01 | 352.01 | -6.96% | 72 |
| May 19, 2026 | 346.01 | 407.00 | 346.01 | 378.34 | 378.34 | - | 19 |
| May 15, 2026 | 378.34 | 378.34 | 378.00 | 378.34 | 378.34 | - | 35 |
| May 14, 2026 | 385.00 | 420.00 | 371.51 | 378.34 | 378.34 | -3.41% | 118 |
| May 13, 2026 | 420.00 | 420.00 | 386.00 | 391.71 | 391.71 | 1.66% | 93 |
| May 12, 2026 | 401.00 | 415.00 | 381.11 | 385.33 | 385.33 | -7.15% | 109 |