HAYAT PHARMACEUTICAL INDUSTRIES CO. Historical
Performance Indicators 22/10/2025
MarketFirst
High Price3.03
Last Closing3.04
No. of Transactions10
SectorPharmaceutical and Medical Industries
Low Price3.00
Opening Price3.02
No. of Shares970
Div7.26
Change-0.01
Closing Price3.03
Average Price3.01
P/E9.57
Value Traded2,921
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2024 | 2.54 | 2.49 | 2.54 | 2,592 | 2 | 1,040 |
| 22/08/2024 | 2.55 | 2.55 | 2.55 | 153 | 2 | 60 |
| 21/08/2024 | 2.49 | 2.49 | 2.49 | 1,096 | 1 | 440 |
| 20/08/2024 | 2.51 | 2.49 | 2.49 | 2,245 | 4 | 900 |
| 18/08/2024 | 2.57 | 2.52 | 2.57 | 4,053 | 3 | 1,608 |
| 15/08/2024 | 2.50 | 2.49 | 2.50 | 1,382 | 2 | 554 |
| 14/08/2024 | 2.49 | 2.48 | 2.48 | 497 | 3 | 200 |
| 12/08/2024 | 2.50 | 2.50 | 2.50 | 125 | 1 | 50 |
| 11/08/2024 | 2.48 | 2.48 | 2.48 | 124 | 1 | 50 |
| 08/08/2024 | 2.50 | 2.49 | 2.50 | 449 | 3 | 180 |
| 07/08/2024 | 2.49 | 2.49 | 2.49 | 139 | 2 | 56 |
| 06/08/2024 | 2.50 | 2.47 | 2.47 | 4,350 | 3 | 1,750 |
| 05/08/2024 | 2.52 | 2.50 | 2.52 | 1,259 | 3 | 500 |
| 01/08/2024 | 2.54 | 2.54 | 2.54 | 1,270 | 3 | 500 |
| 31/07/2024 | 2.54 | 2.49 | 2.54 | 102 | 3 | 41 |
| 30/07/2024 | 2.54 | 2.48 | 2.48 | 77 | 3 | 31 |
| 29/07/2024 | 2.55 | 2.47 | 2.47 | 1,602 | 10 | 636 |
| 28/07/2024 | 2.55 | 2.50 | 2.54 | 5,171 | 7 | 2,060 |
| 25/07/2024 | 2.54 | 2.54 | 2.54 | 127 | 1 | 50 |
| 23/07/2024 | 2.54 | 2.54 | 2.54 | 38 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 3.02 | 2.90 | 3.02 | 12,424 | 19 | 4,204 |
| 19/06/2022 | 3.00 | 2.95 | 2.99 | 24,799 | 38 | 8,344 |
| 12/06/2022 | 3.13 | 3.00 | 3.10 | 12,293 | 22 | 4,088 |
| 05/06/2022 | 3.27 | 3.00 | 3.00 | 30,729 | 24 | 9,910 |
| 29/05/2022 | 3.27 | 3.18 | 3.27 | 4,043 | 9 | 1,240 |
| 22/05/2022 | 3.31 | 3.20 | 3.29 | 8,625 | 18 | 2,675 |
| 15/05/2022 | 3.53 | 3.23 | 3.38 | 19,139 | 19 | 5,656 |
| 08/05/2022 | 3.25 | 3.00 | 3.25 | 42,600 | 59 | 13,869 |
| 24/04/2022 | 3.85 | 3.24 | 3.24 | 61,129 | 62 | 16,422 |
| 17/04/2022 | 3.85 | 3.66 | 3.84 | 13,467 | 21 | 3,540 |
| 10/04/2022 | 3.99 | 3.90 | 3.95 | 15,170 | 21 | 3,843 |
| 03/04/2022 | 3.93 | 3.80 | 3.93 | 19,789 | 27 | 5,104 |
| 27/03/2022 | 3.84 | 3.78 | 3.78 | 19,770 | 24 | 5,210 |
| 20/03/2022 | 3.90 | 3.85 | 3.90 | 8,966 | 11 | 2,325 |
| 13/03/2022 | 4.00 | 3.75 | 3.90 | 13,907 | 15 | 3,629 |
| 06/03/2022 | 3.85 | 3.74 | 3.80 | 91,378 | 12 | 24,366 |
| 27/02/2022 | 3.82 | 3.74 | 3.75 | 21,160 | 18 | 5,631 |
| 20/02/2022 | 3.86 | 3.75 | 3.86 | 8,560 | 8 | 2,255 |
| 13/02/2022 | 3.99 | 3.89 | 3.99 | 394 | 2 | 100 |
| 06/02/2022 | 3.92 | 3.75 | 3.75 | 11,088 | 10 | 2,920 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 0.78 | 0.73 | 0.74 | 390,665 | 116 | 525,399 |
| 03/10/2010 | 0.85 | 0.80 | 0.80 | 4,930 | 15 | 6,100 |
| 01/09/2010 | 0.95 | 0.87 | 0.87 | 1,923 | 6 | 2,150 |
| 01/08/2010 | 0.96 | 0.91 | 0.95 | 1,527 | 18 | 1,627 |
| 01/07/2010 | 0.96 | 0.89 | 0.94 | 3,703 | 20 | 4,073 |
| 01/06/2010 | 0.99 | 0.89 | 0.92 | 6,099 | 45 | 6,691 |
| 02/05/2010 | 1.03 | 0.92 | 0.92 | 3,706 | 34 | 3,800 |
| 01/04/2010 | 1.24 | 1.00 | 1.01 | 68,389 | 157 | 66,461 |
| 01/03/2010 | 1.35 | 1.18 | 1.30 | 3,610 | 8 | 3,030 |
| 01/12/2009 | 1.36 | 1.24 | 1.30 | 5,524 | 14 | 4,145 |
| 01/11/2009 | 1.30 | 1.30 | 1.30 | 176 | 3 | 135 |
| 01/10/2009 | 1.28 | 1.14 | 1.28 | 944 | 5 | 770 |
| 01/09/2009 | 1.27 | 1.18 | 1.21 | 1,829 | 9 | 1,521 |
| 02/08/2009 | 1.32 | 1.20 | 1.24 | 2,679 | 5 | 2,211 |
| 01/07/2009 | 1.38 | 1.32 | 1.32 | 344 | 3 | 260 |
| 01/06/2009 | 1.40 | 1.26 | 1.35 | 1,835 | 9 | 1,427 |
| 01/04/2009 | 1.36 | 1.23 | 1.36 | 1,765 | 7 | 1,363 |
| 01/03/2009 | 1.39 | 1.39 | 1.39 | 4,865 | 11 | 3,500 |
| 04/01/2009 | 1.40 | 1.40 | 1.40 | 56 | 1 | 40 |
| 01/12/2008 | 1.37 | 1.07 | 1.37 | 12,568 | 39 | 10,917 |