Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 363.05
+32.80 (9.93%)
At close: Apr 15, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 363.28 | 363.28 | 340.00 | 363.05 | 363.05 | 9.93% | 103 |
| Apr 14, 2026 | 363.27 | 363.27 | 335.00 | 330.25 | 330.25 | - | 11 |
| Apr 13, 2026 | 363.00 | 363.00 | 363.00 | 330.25 | 330.25 | - | 1 |
| Apr 10, 2026 | 360.00 | 363.28 | 360.00 | 330.25 | 330.25 | - | 6 |
| Apr 9, 2026 | 360.99 | 363.27 | 360.99 | 330.25 | 330.25 | - | 4 |
| Apr 8, 2026 | 363.00 | 363.00 | 297.23 | 330.25 | 330.25 | - | 14 |
| Apr 7, 2026 | 350.99 | 350.99 | 350.99 | 330.25 | 330.25 | 1.14% | 55 |
| Apr 6, 2026 | 326.53 | 327.01 | 326.53 | 326.53 | 326.53 | - | 49 |
| Apr 3, 2026 | 376.00 | 376.00 | 311.66 | 326.53 | 326.53 | -5.70% | 89 |
| Apr 2, 2026 | 346.99 | 346.99 | 320.02 | 346.28 | 346.28 | - | 74 |
| Apr 1, 2026 | 366.44 | 399.00 | 329.80 | 346.28 | 346.28 | -5.50% | 1,368 |
| Mar 30, 2026 | 447.00 | 447.00 | 366.44 | 366.44 | 366.44 | -10.00% | 1,853 |
| Mar 27, 2026 | 425.00 | 492.98 | 403.73 | 407.16 | 407.16 | -9.24% | 126 |
| Mar 26, 2026 | 485.00 | 493.45 | 450.00 | 448.59 | 448.59 | - | 34 |
| Mar 25, 2026 | 380.01 | 448.59 | 380.01 | 448.59 | 448.59 | 10.00% | 122 |
| Mar 24, 2026 | 448.00 | 448.00 | 448.00 | 407.81 | 407.81 | - | 1 |
| Mar 12, 2026 | 443.00 | 443.00 | 443.00 | 407.81 | 407.81 | - | 2 |
| Mar 10, 2026 | 367.06 | 448.59 | 367.06 | 407.81 | 407.81 | - | 4 |
| Mar 4, 2026 | 444.98 | 444.98 | 444.98 | 407.81 | 407.81 | - | 1 |
| Mar 3, 2026 | 370.02 | 435.00 | 370.00 | 407.81 | 407.81 | - | 3 |
| Feb 27, 2026 | 400.05 | 448.59 | 400.05 | 407.81 | 407.81 | - | 11 |
| Feb 26, 2026 | 381.02 | 381.02 | 381.00 | 407.81 | 407.81 | - | 3 |
| Feb 25, 2026 | 448.59 | 448.59 | 448.59 | 407.81 | 407.81 | - | 1 |
| Feb 23, 2026 | 407.70 | 415.00 | 407.70 | 407.81 | 407.81 | -9.98% | 97 |
| Feb 20, 2026 | 498.29 | 498.30 | 498.29 | 453.00 | 453.00 | - | 2 |
| Feb 18, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0.07% | 103 |
| Feb 17, 2026 | 451.00 | 475.10 | 451.00 | 452.68 | 452.68 | -4.72% | 99 |
| Feb 16, 2026 | 441.03 | 441.03 | 441.00 | 475.10 | 475.10 | - | 10 |
| Feb 13, 2026 | 520.00 | 520.00 | 445.05 | 475.10 | 475.10 | - | 4 |
| Feb 12, 2026 | 509.99 | 520.00 | 509.99 | 475.10 | 475.10 | - | 25 |
| Feb 10, 2026 | 475.12 | 475.12 | 475.10 | 475.10 | 475.10 | 0.02% | 878 |
| Feb 9, 2026 | 472.02 | 495.01 | 472.02 | 475.02 | 475.02 | -5.94% | 153 |
| Feb 6, 2026 | 487.01 | 487.01 | 487.01 | 505.00 | 505.00 | - | 1 |
| Feb 3, 2026 | 470.00 | 519.99 | 470.00 | 505.00 | 505.00 | - | 5 |
| Feb 2, 2026 | 485.01 | 485.01 | 475.02 | 505.00 | 505.00 | - | 11 |
| Jan 30, 2026 | 475.00 | 555.00 | 475.00 | 505.00 | 505.00 | - | 51 |
| Jan 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 1 |
| Jan 28, 2026 | 490.02 | 490.02 | 490.02 | 505.00 | 505.00 | - | 18 |
| Jan 26, 2026 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 6 |
| Jan 23, 2026 | 494.89 | 510.00 | 465.00 | 505.00 | 505.00 | - | 14 |
| Jan 22, 2026 | 486.69 | 498.99 | 486.68 | 505.00 | 505.00 | - | 41 |
| Jan 21, 2026 | 520.00 | 520.00 | 485.02 | 505.00 | 505.00 | -2.88% | 110 |
| Jan 20, 2026 | 496.56 | 520.00 | 496.56 | 520.00 | 520.00 | 0.84% | 307 |
| Jan 19, 2026 | 495.02 | 495.02 | 495.01 | 515.69 | 515.69 | - | 2 |
| Jan 16, 2026 | 514.44 | 530.00 | 471.00 | 515.69 | 515.69 | 1.96% | 144 |
| Jan 15, 2026 | 511.99 | 512.01 | 492.24 | 505.79 | 505.79 | -5.82% | 83 |
| Jan 14, 2026 | 500.02 | 510.00 | 483.36 | 537.07 | 537.07 | - | 44 |
| Jan 13, 2026 | 537.07 | 540.00 | 510.00 | 537.07 | 537.07 | - | 18 |
| Jan 12, 2026 | 537.07 | 539.00 | 505.02 | 537.07 | 537.07 | - | 27 |
| Jan 9, 2026 | 510.02 | 585.00 | 501.10 | 537.07 | 537.07 | -1.11% | 222 |