Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 431.01
+29.76 (7.42%)
At close: May 8, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 440.00 | 440.00 | 372.00 | 431.01 | 431.01 | 7.42% | 389 |
| May 7, 2026 | 401.00 | 401.00 | 401.00 | 401.25 | 401.25 | - | 5 |
| May 6, 2026 | 368.00 | 404.00 | 361.11 | 401.25 | 401.25 | 1.36% | 75 |
| May 5, 2026 | 368.50 | 369.00 | 368.00 | 395.88 | 395.88 | - | 29 |
| May 4, 2026 | 410.00 | 410.00 | 410.00 | 395.88 | 395.88 | - | 3 |
| Apr 30, 2026 | 359.00 | 419.00 | 357.51 | 395.88 | 395.88 | - | 14 |
| Apr 29, 2026 | 390.00 | 390.00 | 390.00 | 395.88 | 395.88 | - | 60 |
| Apr 28, 2026 | 430.00 | 430.00 | 425.13 | 395.88 | 395.88 | - | 7 |
| Apr 27, 2026 | 396.00 | 396.00 | 395.88 | 395.88 | 395.88 | - | 5 |
| Apr 24, 2026 | 461.00 | 469.98 | 384.53 | 395.88 | 395.88 | -7.34% | 600 |
| Apr 23, 2026 | 400.00 | 442.00 | 377.51 | 427.25 | 427.25 | 1.86% | 325 |
| Apr 22, 2026 | 391.00 | 461.00 | 391.00 | 419.45 | 419.45 | - | 29 |
| Apr 21, 2026 | 401.00 | 429.00 | 401.00 | 419.45 | 419.45 | - | 4 |
| Apr 20, 2026 | 396.00 | 425.00 | 396.00 | 419.45 | 419.45 | 5.80% | 166 |
| Apr 17, 2026 | 395.00 | 397.43 | 390.00 | 396.44 | 396.44 | 9.73% | 111 |
| Apr 16, 2026 | 350.00 | 399.36 | 350.00 | 361.30 | 361.30 | -0.48% | 291 |
| 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 |