Hafiz Limited (PSX:HAFL)
Pakistan
· Delayed Price · Currency is PKR 351.11
-32.10 (-8.38%)
At close: Dec 5, 2025
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 383.00 | 419.00 | 344.89 | 351.11 | 351.11 | -8.38% | 148 |
| Dec 3, 2025 | 389.00 | 389.00 | 389.00 | 383.21 | 383.21 | - | 1 |
| Dec 2, 2025 | 355.00 | 389.00 | 355.00 | 383.21 | 383.21 | - | 204 |
| Dec 1, 2025 | 380.00 | 380.00 | 380.00 | 383.21 | 383.21 | - | 10 |
| Nov 28, 2025 | 361.00 | 375.00 | 361.00 | 383.21 | 383.21 | - | 37 |
| Nov 27, 2025 | 356.00 | 379.99 | 356.00 | 383.21 | 383.21 | - | 12 |
| Nov 26, 2025 | 382.00 | 382.00 | 355.21 | 383.21 | 383.21 | - | 38 |
| Nov 25, 2025 | 382.00 | 390.00 | 382.00 | 383.21 | 383.21 | - | 66 |
| Nov 24, 2025 | 383.00 | 415.00 | 382.99 | 383.22 | 383.22 | - | 57 |
| Nov 21, 2025 | 330.00 | 394.00 | 327.20 | 383.22 | 383.22 | 6.65% | 339 |
| Nov 20, 2025 | 325.00 | 359.45 | 325.00 | 359.34 | 359.34 | 9.97% | 403 |
| Nov 18, 2025 | 320.00 | 320.00 | 320.00 | 326.77 | 326.77 | - | 13 |
| Nov 17, 2025 | 341.00 | 341.00 | 305.00 | 326.77 | 326.77 | - | 3 |
| Nov 13, 2025 | 319.00 | 319.00 | 319.00 | 326.77 | 326.77 | - | 10 |
| Nov 12, 2025 | 332.49 | 332.49 | 300.53 | 326.77 | 326.77 | -2.04% | 54 |
| Nov 11, 2025 | 334.00 | 334.00 | 333.49 | 333.57 | 333.57 | - | 6 |
| Nov 10, 2025 | 311.01 | 344.00 | 311.01 | 333.57 | 333.57 | - | 28 |
| Nov 7, 2025 | 342.00 | 342.00 | 342.00 | 333.57 | 333.57 | - | 1 |
| Nov 6, 2025 | 339.49 | 339.49 | 305.01 | 333.57 | 333.57 | - | 5 |
| Nov 5, 2025 | 333.57 | 341.49 | 333.57 | 333.57 | 333.57 | - | 59 |
| Nov 4, 2025 | 342.39 | 342.40 | 325.00 | 333.57 | 333.57 | 5.90% | 115 |
| Nov 3, 2025 | 325.00 | 325.00 | 285.01 | 315.00 | 315.00 | - | 13 |
| Oct 31, 2025 | 321.56 | 330.00 | 321.12 | 315.00 | 315.00 | - | 7 |
| Oct 30, 2025 | 322.00 | 322.00 | 322.00 | 315.00 | 315.00 | - | 20 |
| Oct 29, 2025 | 333.00 | 340.00 | 333.00 | 315.00 | 315.00 | - | 7 |
| Oct 28, 2025 | 283.58 | 300.00 | 283.58 | 315.00 | 315.00 | - | 6 |
| Oct 27, 2025 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | - | 94 |
| Oct 24, 2025 | 316.00 | 316.00 | 316.00 | 315.00 | 315.00 | - | 26 |
| Oct 23, 2025 | 316.00 | 330.00 | 316.00 | 315.00 | 315.00 | - | 8 |
| Oct 22, 2025 | 334.89 | 334.89 | 334.89 | 315.00 | 315.00 | - | 1 |
| Oct 21, 2025 | 340.00 | 340.00 | 315.00 | 315.00 | 315.00 | 0.93% | 122 |
| Oct 20, 2025 | 377.36 | 377.36 | 308.75 | 312.10 | 312.10 | -9.02% | 584 |
| Oct 17, 2025 | 325.00 | 343.06 | 325.00 | 343.06 | 343.06 | 10.00% | 412 |
| Oct 15, 2025 | 336.00 | 338.00 | 334.00 | 311.87 | 311.87 | - | 23 |
| Oct 14, 2025 | 339.99 | 340.00 | 306.76 | 311.87 | 311.87 | -9.17% | 261 |
| Oct 13, 2025 | 344.00 | 344.00 | 329.01 | 343.34 | 340.84 | - | 14 |
| Oct 10, 2025 | 339.99 | 348.00 | 339.99 | 343.34 | 340.84 | - | 7 |
| Oct 9, 2025 | 360.00 | 360.00 | 325.30 | 343.34 | 340.84 | 0.83% | 129 |
| Oct 8, 2025 | 339.30 | 355.00 | 339.30 | 340.50 | 338.02 | -0.15% | 116 |
| Oct 7, 2025 | 341.00 | 341.00 | 326.30 | 341.00 | 338.52 | - | 9 |
| Oct 6, 2025 | 341.00 | 341.00 | 340.00 | 341.00 | 338.52 | - | 38 |
| Oct 3, 2025 | 360.50 | 360.50 | 349.00 | 341.00 | 338.52 | - | 4 |
| Oct 2, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 338.52 | - | 43 |
| Oct 1, 2025 | 337.99 | 341.00 | 337.99 | 341.00 | 338.52 | -0.24% | 210 |
| Sep 30, 2025 | 341.00 | 341.00 | 341.00 | 341.81 | 339.32 | -0.04% | 7 |
| Sep 26, 2025 | 341.00 | 341.00 | 341.00 | 341.96 | 339.47 | - | 3 |
| Sep 25, 2025 | 310.33 | 360.99 | 310.33 | 341.96 | 339.47 | - | 3 |
| Sep 24, 2025 | 341.96 | 341.96 | 341.96 | 341.96 | 339.47 | - | 1 |
| Sep 23, 2025 | 349.99 | 350.00 | 349.99 | 341.96 | 339.47 | - | 3 |
| Sep 11, 2025 | 339.47 | 339.47 | 339.47 | 341.96 | 339.47 | - | 22 |
| Sep 10, 2025 | 350.00 | 390.00 | 333.77 | 341.96 | 339.47 | -7.79% | 397 |
| Sep 9, 2025 | 370.00 | 370.00 | 355.00 | 370.85 | 368.15 | - | 17 |
| Sep 8, 2025 | 361.00 | 380.00 | 345.44 | 370.85 | 368.15 | -2.92% | 104 |
| Sep 5, 2025 | 381.88 | 381.88 | 381.88 | 382.00 | 379.22 | - | 3 |
| Sep 4, 2025 | 345.33 | 379.99 | 345.33 | 382.00 | 379.22 | - | 55 |
| Sep 3, 2025 | 379.22 | 379.22 | 379.22 | 382.00 | 379.22 | - | 1 |
| Sep 2, 2025 | 346.50 | 382.00 | 346.50 | 382.00 | 379.22 | -0.78% | 198 |
| Sep 1, 2025 | 360.00 | 360.00 | 360.00 | 385.00 | 382.20 | - | 1 |
| Aug 29, 2025 | 351.00 | 351.00 | 351.00 | 385.00 | 382.20 | - | 10 |
| Aug 28, 2025 | 355.00 | 355.00 | 355.00 | 385.00 | 382.20 | - | 1 |
| Aug 26, 2025 | 351.33 | 384.97 | 351.33 | 385.00 | 382.20 | - | 11 |
| Aug 22, 2025 | 350.25 | 385.00 | 350.25 | 385.00 | 382.20 | -1.06% | 138 |
| Aug 18, 2025 | 370.00 | 370.00 | 351.35 | 389.14 | 386.31 | - | 3 |
| Aug 13, 2025 | 351.35 | 385.00 | 351.35 | 389.14 | 386.31 | - | 99 |
| Aug 8, 2025 | 360.00 | 384.99 | 350.23 | 389.14 | 386.31 | - | 54 |
| Aug 7, 2025 | 351.00 | 398.90 | 351.00 | 389.14 | 386.31 | - | 30 |
| Aug 6, 2025 | 361.01 | 361.01 | 361.01 | 389.14 | 386.31 | - | 1 |
| Aug 5, 2025 | 375.10 | 399.00 | 375.00 | 389.14 | 386.31 | - | 37 |
| Aug 1, 2025 | 380.01 | 380.01 | 380.00 | 389.14 | 386.31 | - | 26 |
| Jul 31, 2025 | 386.31 | 386.31 | 386.31 | 389.14 | 386.31 | - | 1 |
| Jul 29, 2025 | 371.10 | 383.00 | 371.10 | 389.14 | 386.31 | - | 21 |
| Jul 25, 2025 | 404.00 | 404.00 | 375.00 | 389.14 | 386.31 | -3.68% | 108 |
| Jul 24, 2025 | 405.00 | 405.00 | 400.00 | 404.00 | 401.06 | 2.71% | 250 |
| Jul 23, 2025 | 389.00 | 400.00 | 370.05 | 393.35 | 390.49 | 4.11% | 209 |
| Jul 22, 2025 | 377.76 | 380.00 | 376.00 | 377.81 | 375.06 | -0.02% | 98 |
| Jul 21, 2025 | 340.00 | 384.00 | 340.00 | 377.88 | 375.13 | 8.14% | 202 |
| Jul 17, 2025 | 378.50 | 378.50 | 322.34 | 349.43 | 346.89 | - | 24 |
| Jul 16, 2025 | 378.00 | 378.00 | 320.50 | 349.43 | 346.89 | -0.08% | 147 |
| Jul 15, 2025 | 399.95 | 399.95 | 346.61 | 349.72 | 347.17 | -9.18% | 793 |
| Jul 14, 2025 | 398.08 | 408.00 | 358.55 | 385.06 | 382.26 | -3.27% | 515 |
| Jul 11, 2025 | 398.08 | 398.08 | 341.00 | 398.08 | 395.18 | 10.00% | 939 |
| Jul 10, 2025 | 361.89 | 361.89 | 361.89 | 361.89 | 359.25 | 10.00% | 314 |
| Jul 9, 2025 | 315.00 | 329.71 | 270.02 | 328.99 | 326.59 | 9.76% | 346 |
| Jul 8, 2025 | 300.00 | 300.00 | 270.11 | 299.74 | 297.56 | 5.15% | 160 |
| Jul 4, 2025 | 265.01 | 299.90 | 265.01 | 285.05 | 282.97 | - | 7 |
| Jul 1, 2025 | 270.15 | 299.95 | 270.15 | 285.05 | 282.97 | -4.95% | 134 |
| Jun 27, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 297.72 | 1.37% | 91 |
| Jun 26, 2025 | 298.98 | 298.98 | 298.98 | 295.85 | 293.70 | - | 56 |
| Jun 25, 2025 | 299.89 | 299.89 | 299.89 | 295.85 | 293.70 | - | 19 |
| Jun 24, 2025 | 270.00 | 272.00 | 266.27 | 295.85 | 293.70 | - | 8 |
| Jun 20, 2025 | 267.00 | 272.00 | 267.00 | 295.85 | 293.70 | - | 10 |
| Jun 19, 2025 | 270.05 | 299.89 | 270.05 | 295.85 | 293.70 | - | 4 |
| Jun 17, 2025 | 268.10 | 299.70 | 268.10 | 295.85 | 293.70 | - | 3 |
| Jun 16, 2025 | 293.70 | 293.70 | 293.70 | 295.85 | 293.70 | - | 2 |
| Jun 13, 2025 | 271.00 | 299.89 | 271.00 | 295.85 | 293.70 | -1.71% | 78 |
| Jun 12, 2025 | 300.00 | 300.00 | 300.00 | 301.00 | 298.81 | - | 1 |
| Jun 11, 2025 | 273.00 | 301.99 | 273.00 | 301.00 | 298.81 | - | 3 |
| Jun 10, 2025 | 320.00 | 320.00 | 301.00 | 301.00 | 298.81 | - | 99 |
| Jun 5, 2025 | 305.20 | 305.55 | 298.00 | 300.99 | 298.80 | 8.36% | 211 |