Hala Enterprises Limited (PSX:HAEL)
Pakistan
· Delayed Price · Currency is PKR 21.25
+0.11 (0.52%)
At close: Dec 5, 2025
Hala Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.10 | 22.46 | 19.10 | 21.25 | 21.25 | 0.52% | 12,591 |
| Dec 4, 2025 | 22.29 | 22.29 | 21.00 | 21.14 | 21.14 | -0.98% | 20,099 |
| Dec 3, 2025 | 22.50 | 22.70 | 21.01 | 21.35 | 21.35 | -4.77% | 9,580 |
| Dec 2, 2025 | 21.25 | 23.20 | 21.25 | 22.42 | 22.42 | 2.00% | 14,423 |
| Dec 1, 2025 | 23.00 | 23.00 | 21.50 | 21.98 | 21.98 | -4.52% | 10,860 |
| Nov 28, 2025 | 21.40 | 23.90 | 20.16 | 23.02 | 23.02 | 5.89% | 48,212 |
| Nov 27, 2025 | 21.68 | 21.79 | 21.20 | 21.74 | 21.74 | 0.60% | 3,611 |
| Nov 26, 2025 | 21.61 | 21.98 | 20.80 | 21.61 | 21.61 | - | 4,168 |
| Nov 25, 2025 | 21.01 | 21.90 | 20.50 | 21.61 | 21.61 | 3.15% | 2,707 |
| Nov 24, 2025 | 20.90 | 22.50 | 20.60 | 20.95 | 20.95 | -0.95% | 19,124 |
| Nov 21, 2025 | 22.39 | 22.40 | 20.22 | 21.15 | 21.15 | -3.20% | 38,005 |
| Nov 20, 2025 | 22.00 | 22.49 | 21.50 | 21.85 | 21.85 | 0.51% | 764 |
| Nov 19, 2025 | 21.90 | 22.50 | 21.17 | 21.74 | 21.74 | 2.50% | 10,693 |
| Nov 18, 2025 | 21.99 | 21.99 | 21.00 | 21.21 | 21.21 | -0.70% | 1,594 |
| Nov 17, 2025 | 22.00 | 22.40 | 21.20 | 21.36 | 21.36 | -1.57% | 1,787 |
| Nov 14, 2025 | 22.00 | 22.00 | 21.00 | 21.70 | 21.70 | -1.27% | 3,278 |
| Nov 13, 2025 | 21.13 | 22.14 | 21.00 | 21.98 | 21.98 | 4.07% | 21,573 |
| Nov 12, 2025 | 21.60 | 22.89 | 21.00 | 21.12 | 21.12 | -3.83% | 51,742 |
| Nov 11, 2025 | 22.04 | 22.55 | 21.50 | 21.96 | 21.96 | -0.36% | 10,780 |
| Nov 10, 2025 | 22.45 | 22.45 | 22.00 | 22.04 | 22.04 | -2.86% | 5,751 |
| Nov 7, 2025 | 23.10 | 23.10 | 22.00 | 22.69 | 22.69 | -0.13% | 5,803 |
| Nov 6, 2025 | 22.00 | 23.00 | 22.00 | 22.72 | 22.72 | 2.99% | 10,079 |
| Nov 5, 2025 | 22.40 | 22.40 | 21.70 | 22.06 | 22.06 | 2.08% | 4,905 |
| Nov 4, 2025 | 22.00 | 22.50 | 21.50 | 21.61 | 21.61 | -1.82% | 21,636 |
| Nov 3, 2025 | 22.05 | 22.76 | 21.70 | 22.01 | 22.01 | -0.14% | 35,800 |
| Oct 31, 2025 | 22.97 | 23.90 | 21.00 | 22.04 | 22.04 | -3.59% | 57,008 |
| Oct 30, 2025 | 20.40 | 22.87 | 20.30 | 22.86 | 22.86 | 9.96% | 94,943 |
| Oct 29, 2025 | 22.08 | 22.64 | 20.05 | 20.79 | 20.79 | -5.84% | 13,048 |
| Oct 28, 2025 | 22.99 | 22.99 | 22.01 | 22.08 | 22.08 | -0.54% | 2,001 |
| Oct 27, 2025 | 22.25 | 23.18 | 22.00 | 22.20 | 22.20 | -1.86% | 5,929 |
| Oct 24, 2025 | 22.62 | 23.69 | 22.60 | 22.62 | 22.62 | 0.04% | 558 |
| Oct 23, 2025 | 23.25 | 24.00 | 22.45 | 22.61 | 22.61 | -5.00% | 2,144 |
| Oct 22, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 4.43% | 7,273 |
| Oct 21, 2025 | 24.80 | 24.80 | 22.50 | 22.79 | 22.79 | -4.56% | 5,254 |
| Oct 20, 2025 | 23.98 | 25.00 | 22.53 | 23.88 | 23.88 | 3.60% | 80,665 |
| Oct 17, 2025 | 23.90 | 23.90 | 22.50 | 23.05 | 23.05 | 0.22% | 2,415 |
| Oct 16, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 2.50% | 19,131 |
| Oct 15, 2025 | 22.47 | 22.80 | 22.40 | 22.44 | 22.44 | 0.22% | 2,147 |
| Oct 14, 2025 | 22.60 | 22.99 | 22.00 | 22.39 | 22.39 | 2.05% | 17,541 |
| Oct 13, 2025 | 23.60 | 23.60 | 21.50 | 21.94 | 21.94 | -6.84% | 21,926 |
| Oct 10, 2025 | 23.50 | 23.80 | 22.45 | 23.55 | 23.55 | -1.42% | 14,603 |
| Oct 9, 2025 | 23.50 | 23.97 | 23.30 | 23.89 | 23.89 | 3.69% | 14,769 |
| Oct 8, 2025 | 24.34 | 24.99 | 23.00 | 23.04 | 23.04 | -5.11% | 24,782 |
| Oct 7, 2025 | 24.45 | 24.60 | 24.31 | 24.28 | 24.28 | - | 1,103 |
| Oct 6, 2025 | 25.20 | 25.20 | 24.00 | 24.28 | 24.28 | -5.01% | 29,834 |
| Oct 3, 2025 | 27.00 | 27.00 | 25.10 | 25.56 | 25.56 | -4.95% | 26,152 |
| Oct 2, 2025 | 27.49 | 29.00 | 26.80 | 26.89 | 26.89 | 1.20% | 218,261 |
| Oct 1, 2025 | 24.60 | 26.57 | 24.60 | 26.57 | 26.57 | 10.02% | 264,807 |
| Sep 30, 2025 | 24.50 | 25.00 | 24.00 | 24.15 | 24.15 | -2.46% | 33,011 |
| Sep 29, 2025 | 25.95 | 25.95 | 24.10 | 24.76 | 24.76 | -4.29% | 43,620 |
| Sep 26, 2025 | 24.70 | 26.46 | 24.00 | 25.87 | 25.87 | 7.57% | 170,075 |
| Sep 25, 2025 | 25.10 | 25.49 | 24.00 | 24.05 | 24.05 | -4.45% | 27,605 |
| Sep 24, 2025 | 26.10 | 26.10 | 24.80 | 25.17 | 25.17 | -3.82% | 38,126 |
| Sep 23, 2025 | 28.05 | 28.05 | 26.10 | 26.17 | 26.17 | -4.77% | 75,014 |
| Sep 22, 2025 | 27.97 | 29.25 | 26.30 | 27.48 | 27.48 | -0.79% | 78,204 |
| Sep 19, 2025 | 29.50 | 29.50 | 26.01 | 27.70 | 27.70 | -0.54% | 501,550 |
| Sep 18, 2025 | 27.85 | 27.85 | 27.00 | 27.85 | 27.85 | 9.99% | 468,472 |
| Sep 17, 2025 | 22.90 | 25.32 | 21.05 | 25.32 | 25.32 | 9.99% | 293,916 |
| Sep 16, 2025 | 23.40 | 23.79 | 22.02 | 23.02 | 23.02 | 0.48% | 24,845 |
| Sep 15, 2025 | 23.90 | 23.90 | 21.21 | 22.91 | 22.91 | -1.63% | 9,770 |
| Sep 12, 2025 | 23.50 | 24.99 | 23.01 | 23.29 | 23.29 | -1.31% | 114,678 |
| Sep 11, 2025 | 25.55 | 25.55 | 23.00 | 23.60 | 23.60 | 1.59% | 597,876 |
| Sep 10, 2025 | 21.27 | 23.40 | 21.00 | 23.23 | 23.23 | 9.21% | 319,249 |
| Sep 9, 2025 | 21.31 | 21.96 | 21.15 | 21.27 | 21.27 | -0.28% | 927 |
| Sep 8, 2025 | 21.71 | 22.00 | 21.31 | 21.33 | 21.33 | -1.75% | 32,905 |
| Sep 5, 2025 | 22.02 | 22.02 | 21.60 | 21.71 | 21.71 | -1.76% | 20,836 |
| Sep 4, 2025 | 22.12 | 22.12 | 21.55 | 22.10 | 22.10 | 0.41% | 4,355 |
| Sep 3, 2025 | 22.00 | 22.30 | 21.16 | 22.01 | 22.01 | -0.36% | 24,970 |
| Sep 2, 2025 | 21.99 | 22.10 | 21.99 | 22.09 | 22.09 | 0.55% | 5,503 |
| Sep 1, 2025 | 22.30 | 22.30 | 21.17 | 21.97 | 21.97 | 1.95% | 9,700 |
| Aug 29, 2025 | 21.16 | 22.35 | 21.16 | 21.55 | 21.55 | -1.64% | 2,312 |
| Aug 28, 2025 | 21.67 | 22.60 | 21.67 | 21.91 | 21.91 | -0.45% | 7,037 |
| Aug 27, 2025 | 22.70 | 23.00 | 21.90 | 22.01 | 22.01 | -1.52% | 128,767 |
| Aug 26, 2025 | 22.26 | 22.55 | 20.13 | 22.35 | 22.35 | 1.59% | 106,129 |
| Aug 25, 2025 | 22.89 | 22.89 | 21.85 | 22.00 | 22.00 | -0.41% | 17,046 |
| Aug 22, 2025 | 22.56 | 23.39 | 22.00 | 22.09 | 22.09 | -3.71% | 63,696 |
| Aug 21, 2025 | 23.60 | 23.60 | 22.90 | 22.94 | 22.94 | -1.92% | 16,390 |
| Aug 20, 2025 | 23.96 | 23.96 | 23.00 | 23.39 | 23.39 | -0.43% | 68,547 |
| Aug 19, 2025 | 23.97 | 23.97 | 22.51 | 23.49 | 23.49 | 0.73% | 8,056 |
| Aug 18, 2025 | 23.73 | 23.99 | 22.89 | 23.32 | 23.32 | -0.34% | 6,591 |
| Aug 15, 2025 | 23.47 | 23.74 | 22.51 | 23.40 | 23.40 | 0.99% | 23,036 |
| Aug 13, 2025 | 23.90 | 23.95 | 22.00 | 23.17 | 23.17 | 0.04% | 67,918 |
| Aug 12, 2025 | 23.97 | 23.98 | 22.97 | 23.16 | 23.16 | -0.86% | 257,650 |
| Aug 11, 2025 | 24.45 | 25.75 | 22.00 | 23.36 | 23.36 | -0.21% | 156,570 |
| Aug 8, 2025 | 24.74 | 24.74 | 22.00 | 23.41 | 23.41 | -2.46% | 14,641 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.00 | 24.00 | 24.00 | 0.76% | 5,021 |
| Aug 6, 2025 | 23.80 | 24.74 | 23.55 | 23.82 | 23.82 | -0.79% | 6,018 |
| Aug 5, 2025 | 24.00 | 24.48 | 24.00 | 24.01 | 24.01 | -0.17% | 4,924 |
| Aug 4, 2025 | 24.48 | 24.58 | 24.03 | 24.05 | 24.05 | -1.60% | 4,823 |
| Aug 1, 2025 | 24.70 | 24.70 | 23.70 | 24.44 | 24.44 | 3.21% | 62,330 |
| Jul 31, 2025 | 26.00 | 26.00 | 22.50 | 23.68 | 23.68 | -4.59% | 30,224 |
| Jul 30, 2025 | 25.00 | 25.10 | 24.80 | 24.82 | 24.82 | -2.82% | 16,007 |
| Jul 29, 2025 | 26.20 | 26.20 | 25.06 | 25.54 | 25.54 | -1.77% | 22,370 |
| Jul 28, 2025 | 25.88 | 26.00 | 24.80 | 26.00 | 26.00 | 5.82% | 34,789 |
| Jul 25, 2025 | 25.70 | 26.50 | 24.51 | 24.57 | 24.57 | -4.55% | 12,789 |
| Jul 24, 2025 | 25.97 | 26.50 | 24.64 | 25.74 | 25.74 | 0.98% | 16,099 |
| Jul 23, 2025 | 26.00 | 26.00 | 24.51 | 25.49 | 25.49 | -0.97% | 14,133 |
| Jul 22, 2025 | 24.41 | 26.00 | 24.00 | 25.74 | 25.74 | -0.69% | 7,844 |
| Jul 21, 2025 | 24.06 | 27.00 | 23.06 | 25.92 | 25.92 | 1.77% | 39,383 |
| Jul 18, 2025 | 27.45 | 27.79 | 25.06 | 25.47 | 25.47 | -4.82% | 37,200 |