Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 458.77
-10.87 (-2.31%)
At close: Nov 5, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 464.99 | 464.99 | 458.00 | 458.77 | 458.77 | -2.31% | 71 |
| Nov 4, 2026 | 436.01 | 454.00 | 431.25 | 469.64 | 469.64 | -0.07% | 31 |
| Nov 3, 2026 | 435.02 | 462.99 | 431.00 | 469.99 | 469.99 | - | 25 |
| Nov 2, 2026 | 442.01 | 460.00 | 442.01 | 469.99 | 469.99 | - | 33 |
| Oct 30, 2026 | 469.99 | 470.00 | 469.99 | 469.99 | 469.99 | 6.10% | 123 |
| Oct 29, 2026 | 457.00 | 474.00 | 438.56 | 442.98 | 442.98 | - | 17 |
| Oct 28, 2026 | 460.00 | 460.00 | 423.00 | 442.98 | 442.98 | - | 8 |
| Oct 26, 2026 | 442.95 | 486.96 | 421.00 | 442.98 | 442.98 | - | 58 |
| Oct 23, 2026 | 470.96 | 475.00 | 430.00 | 442.98 | 442.98 | - | 27 |
| Oct 22, 2026 | 455.00 | 455.00 | 455.00 | 442.98 | 442.98 | - | 1 |
| Oct 16, 2026 | 426.02 | 463.99 | 426.02 | 442.98 | 442.98 | - | 11 |
| Oct 15, 2026 | 474.98 | 474.98 | 412.00 | 442.98 | 442.98 | - | 47 |
| Oct 14, 2026 | 445.98 | 470.00 | 427.00 | 442.98 | 442.98 | - | 46 |
| Oct 13, 2026 | 475.00 | 475.00 | 421.00 | 445.98 | 442.98 | -2.82% | 150 |
| Oct 12, 2026 | 458.90 | 464.00 | 430.10 | 458.90 | 455.81 | - | 16 |
| Oct 9, 2026 | 450.00 | 459.00 | 450.00 | 458.90 | 455.81 | 7.11% | 102 |
| Oct 8, 2026 | 459.99 | 459.99 | 429.00 | 428.44 | 425.56 | - | 16 |
| Oct 7, 2026 | 474.95 | 475.00 | 415.02 | 428.44 | 425.56 | -5.79% | 130 |
| Oct 6, 2026 | 454.78 | 454.78 | 453.95 | 454.78 | 451.72 | - | 12 |
| Oct 5, 2026 | 455.00 | 458.00 | 422.00 | 454.78 | 451.72 | 1.30% | 98 |
| Oct 2, 2026 | 436.35 | 454.00 | 436.35 | 448.96 | 445.94 | - | 7 |
| Oct 1, 2026 | 421.05 | 421.05 | 404.06 | 448.96 | 445.94 | - | 25 |
| Sep 30, 2026 | 457.99 | 458.00 | 457.99 | 448.96 | 445.94 | - | 3 |
| Sep 29, 2026 | 411.02 | 455.00 | 411.00 | 448.96 | 445.94 | - | 15 |
| Sep 25, 2026 | 448.89 | 454.90 | 448.89 | 448.96 | 445.94 | 4.39% | 118 |
| Sep 24, 2026 | 449.93 | 457.98 | 449.93 | 430.06 | 427.17 | - | 26 |
| Sep 23, 2026 | 457.97 | 457.99 | 449.99 | 430.06 | 427.17 | - | 6 |
| Sep 22, 2026 | 430.06 | 434.95 | 430.06 | 430.06 | 427.17 | - | 8 |
| Sep 21, 2026 | 400.01 | 419.96 | 400.01 | 430.06 | 427.17 | - | 2 |
| Sep 18, 2026 | 454.88 | 454.90 | 425.32 | 430.06 | 427.17 | - | 12 |
| Sep 17, 2026 | 425.00 | 457.93 | 410.02 | 430.06 | 427.17 | - | 56 |
| Sep 16, 2026 | 430.00 | 447.99 | 400.06 | 430.06 | 427.17 | - | 18 |
| Sep 15, 2026 | 445.98 | 445.98 | 445.98 | 430.06 | 427.17 | - | 4 |
| Sep 10, 2026 | 430.00 | 449.90 | 425.01 | 430.06 | 427.17 | - | 15 |
| Sep 9, 2026 | 430.04 | 444.00 | 430.01 | 430.06 | 427.17 | -1.06% | 95 |
| Sep 8, 2026 | 451.02 | 451.02 | 427.71 | 434.67 | 431.75 | -8.53% | 242 |
| Sep 3, 2026 | 465.00 | 498.96 | 465.00 | 475.23 | 472.03 | - | 9 |
| Sep 2, 2026 | 475.00 | 475.00 | 475.00 | 475.23 | 472.03 | - | 24 |
| Aug 31, 2026 | 476.01 | 476.01 | 476.01 | 475.23 | 472.03 | - | 1 |
| Aug 28, 2026 | 496.90 | 500.00 | 496.90 | 475.23 | 472.03 | - | 5 |
| Aug 27, 2026 | 470.01 | 490.35 | 470.01 | 475.23 | 472.03 | -2.36% | 98 |
| Aug 25, 2026 | 480.01 | 480.50 | 480.00 | 486.72 | 483.45 | - | 28 |
| Aug 24, 2026 | 476.03 | 498.96 | 476.02 | 486.72 | 483.45 | - | 7 |
| Aug 21, 2026 | 495.00 | 495.00 | 485.00 | 486.72 | 483.45 | -0.64% | 113 |
| Aug 20, 2026 | 486.04 | 509.00 | 486.04 | 489.87 | 486.57 | -2.03% | 120 |
| Aug 19, 2026 | 499.35 | 509.48 | 499.35 | 500.00 | 496.64 | -1.86% | 510 |
| Aug 18, 2026 | 487.00 | 549.00 | 486.01 | 509.48 | 506.05 | 1.96% | 662 |
| Aug 17, 2026 | 499.50 | 499.54 | 499.50 | 499.70 | 496.34 | - | 2 |
| Aug 13, 2026 | 500.00 | 500.00 | 497.00 | 499.70 | 496.34 | 0.36% | 126 |
| Aug 12, 2026 | 485.00 | 496.99 | 485.00 | 497.90 | 494.55 | - | 12 |