Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 400.96
0.00 (0.00%)
At close: May 29, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 415.00 | 415.00 | 401.02 | 415.00 | 415.00 | -3.71% | 104 |
| 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 |