Hafiz Limited (PSX:HAFL)
Pakistan · Delayed Price · Currency is PKR 484.46
+16.25 (3.47%)
At close: Jul 10, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 385.01 | 405.99 | 385.01 | 402.40 | 402.40 | 3.51% | 105 |
| Jun 16, 2026 | 404.99 | 405.00 | 399.95 | 388.76 | 388.76 | - | 4 |
| Jun 12, 2026 | 400.00 | 400.00 | 385.00 | 388.76 | 388.76 | - | 25 |
| Jun 11, 2026 | 404.89 | 404.89 | 387.01 | 388.76 | 388.76 | - | 12 |
| Jun 10, 2026 | 407.98 | 408.00 | 386.03 | 388.76 | 388.76 | - | 39 |
| Jun 9, 2026 | 409.00 | 409.99 | 383.01 | 388.76 | 388.76 | -1.62% | 271 |
| Jun 8, 2026 | 396.00 | 396.00 | 396.00 | 395.18 | 395.18 | - | 21 |
| Jun 5, 2026 | 395.17 | 405.00 | 395.00 | 395.18 | 395.18 | - | 241 |
| Jun 4, 2026 | 395.01 | 405.98 | 395.00 | 395.17 | 395.17 | -1.27% | 285 |
| Jun 3, 2026 | 411.91 | 412.56 | 385.51 | 400.24 | 400.24 | -2.83% | 235 |
| Jun 2, 2026 | 394.00 | 434.39 | 385.00 | 411.91 | 411.91 | 4.28% | 764 |
| Jun 1, 2026 | 372.00 | 441.06 | 372.00 | 395.00 | 395.00 | -1.49% | 1,069 |
| May 29, 2026 | 407.00 | 415.45 | 342.00 | 400.96 | 400.96 | 6.16% | 1,124 |
| 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 |