Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 475.23
0.00 (0.00%)
At close: Sep 3, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 465.00 | 498.96 | 465.00 | 475.23 | 475.23 | - | 9 |
| Sep 2, 2026 | 475.00 | 475.00 | 475.00 | 475.23 | 475.23 | - | 24 |
| Aug 31, 2026 | 476.01 | 476.01 | 476.01 | 475.23 | 475.23 | - | 1 |
| Aug 28, 2026 | 496.90 | 500.00 | 496.90 | 475.23 | 475.23 | - | 5 |
| Aug 27, 2026 | 470.01 | 490.35 | 470.01 | 475.23 | 475.23 | -2.36% | 98 |
| Aug 25, 2026 | 480.01 | 480.50 | 480.00 | 486.72 | 486.72 | - | 28 |
| Aug 24, 2026 | 476.03 | 498.96 | 476.02 | 486.72 | 486.72 | - | 7 |
| Aug 21, 2026 | 495.00 | 495.00 | 485.00 | 486.72 | 486.72 | -0.64% | 113 |
| Aug 20, 2026 | 486.04 | 509.00 | 486.04 | 489.87 | 489.87 | -2.03% | 120 |
| Aug 19, 2026 | 499.35 | 509.48 | 499.35 | 500.00 | 500.00 | -1.86% | 510 |
| Aug 18, 2026 | 487.00 | 549.00 | 486.01 | 509.48 | 509.48 | 1.96% | 662 |
| Aug 17, 2026 | 499.50 | 499.54 | 499.50 | 499.70 | 499.70 | - | 2 |
| Aug 13, 2026 | 500.00 | 500.00 | 497.00 | 499.70 | 499.70 | 0.36% | 126 |
| Aug 12, 2026 | 485.00 | 496.99 | 485.00 | 497.90 | 497.90 | - | 12 |
| Aug 11, 2026 | 475.01 | 500.00 | 471.93 | 497.90 | 497.90 | 5.51% | 130 |
| Aug 10, 2026 | 491.00 | 499.35 | 470.01 | 471.92 | 471.92 | -2.90% | 121 |
| Aug 7, 2026 | 489.01 | 499.00 | 451.00 | 486.01 | 486.01 | -2.76% | 197 |
| Aug 6, 2026 | 499.79 | 515.00 | 499.79 | 499.82 | 499.82 | - | 2 |
| Aug 5, 2026 | 485.00 | 530.00 | 441.00 | 499.82 | 499.82 | 3.67% | 215 |
| Aug 4, 2026 | 535.96 | 570.00 | 478.00 | 482.13 | 482.13 | -7.00% | 895 |
| Aug 3, 2026 | 518.42 | 518.42 | 518.42 | 518.42 | 518.42 | - | 1 |
| Jul 31, 2026 | 481.01 | 539.99 | 475.02 | 518.42 | 518.42 | 5.47% | 58 |
| 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 |