Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 448.96
+18.90 (4.39%)
At close: Sep 25, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 448.89 | 454.90 | 448.89 | 448.96 | 448.96 | 4.39% | 118 |
| Sep 24, 2026 | 449.93 | 457.98 | 449.93 | 430.06 | 430.06 | - | 26 |
| Sep 23, 2026 | 457.97 | 457.99 | 449.99 | 430.06 | 430.06 | - | 6 |
| Sep 22, 2026 | 430.06 | 434.95 | 430.06 | 430.06 | 430.06 | - | 8 |
| Sep 21, 2026 | 400.01 | 419.96 | 400.01 | 430.06 | 430.06 | - | 2 |
| Sep 18, 2026 | 454.88 | 454.90 | 425.32 | 430.06 | 430.06 | - | 12 |
| Sep 17, 2026 | 425.00 | 457.93 | 410.02 | 430.06 | 430.06 | - | 56 |
| Sep 16, 2026 | 430.00 | 447.99 | 400.06 | 430.06 | 430.06 | - | 18 |
| Sep 15, 2026 | 445.98 | 445.98 | 445.98 | 430.06 | 430.06 | - | 4 |
| Sep 10, 2026 | 430.00 | 449.90 | 425.01 | 430.06 | 430.06 | - | 15 |
| Sep 9, 2026 | 430.04 | 444.00 | 430.01 | 430.06 | 430.06 | -1.06% | 95 |
| Sep 8, 2026 | 451.02 | 451.02 | 427.71 | 434.67 | 434.67 | -8.53% | 242 |
| 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 |