Hafiz Limited (PSX:HAFL)
Pakistan
· Delayed Price · Currency is PKR 407.81
0.00 (0.00%)
At close: Mar 4, 2026
Hafiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 444.98 | 444.98 | 444.98 | 407.81 | 407.81 | - | 1 |
| Mar 3, 2026 | 370.02 | 435.00 | 370.00 | 407.81 | 407.81 | - | 3 |
| Feb 27, 2026 | 400.05 | 448.59 | 400.05 | 407.81 | 407.81 | - | 11 |
| Feb 26, 2026 | 381.02 | 381.02 | 381.00 | 407.81 | 407.81 | - | 3 |
| Feb 25, 2026 | 448.59 | 448.59 | 448.59 | 407.81 | 407.81 | - | 1 |
| Feb 23, 2026 | 407.70 | 415.00 | 407.70 | 407.81 | 407.81 | -9.98% | 97 |
| Feb 20, 2026 | 498.29 | 498.30 | 498.29 | 453.00 | 453.00 | - | 2 |
| Feb 18, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0.07% | 103 |
| Feb 17, 2026 | 451.00 | 475.10 | 451.00 | 452.68 | 452.68 | -4.72% | 99 |
| Feb 16, 2026 | 441.03 | 441.03 | 441.00 | 475.10 | 475.10 | - | 10 |
| Feb 13, 2026 | 520.00 | 520.00 | 445.05 | 475.10 | 475.10 | - | 4 |
| Feb 12, 2026 | 509.99 | 520.00 | 509.99 | 475.10 | 475.10 | - | 25 |
| Feb 10, 2026 | 475.12 | 475.12 | 475.10 | 475.10 | 475.10 | 0.02% | 878 |
| Feb 9, 2026 | 472.02 | 495.01 | 472.02 | 475.02 | 475.02 | -5.94% | 153 |
| Feb 6, 2026 | 487.01 | 487.01 | 487.01 | 505.00 | 505.00 | - | 1 |
| Feb 3, 2026 | 470.00 | 519.99 | 470.00 | 505.00 | 505.00 | - | 5 |
| Feb 2, 2026 | 485.01 | 485.01 | 475.02 | 505.00 | 505.00 | - | 11 |
| Jan 30, 2026 | 475.00 | 555.00 | 475.00 | 505.00 | 505.00 | - | 51 |
| Jan 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 1 |
| Jan 28, 2026 | 490.02 | 490.02 | 490.02 | 505.00 | 505.00 | - | 18 |
| Jan 26, 2026 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 6 |
| Jan 23, 2026 | 494.89 | 510.00 | 465.00 | 505.00 | 505.00 | - | 14 |
| Jan 22, 2026 | 486.69 | 498.99 | 486.68 | 505.00 | 505.00 | - | 41 |
| Jan 21, 2026 | 520.00 | 520.00 | 485.02 | 505.00 | 505.00 | -2.88% | 110 |
| Jan 20, 2026 | 496.56 | 520.00 | 496.56 | 520.00 | 520.00 | 0.84% | 307 |
| Jan 19, 2026 | 495.02 | 495.02 | 495.01 | 515.69 | 515.69 | - | 2 |
| Jan 16, 2026 | 514.44 | 530.00 | 471.00 | 515.69 | 515.69 | 1.96% | 144 |
| Jan 15, 2026 | 511.99 | 512.01 | 492.24 | 505.79 | 505.79 | -5.82% | 83 |
| Jan 14, 2026 | 500.02 | 510.00 | 483.36 | 537.07 | 537.07 | - | 44 |
| Jan 13, 2026 | 537.07 | 540.00 | 510.00 | 537.07 | 537.07 | - | 18 |
| Jan 12, 2026 | 537.07 | 539.00 | 505.02 | 537.07 | 537.07 | - | 27 |
| Jan 9, 2026 | 510.02 | 585.00 | 501.10 | 537.07 | 537.07 | -1.11% | 222 |
| Jan 8, 2026 | 530.00 | 575.00 | 495.00 | 543.09 | 543.09 | 3.64% | 150 |
| Jan 7, 2026 | 550.00 | 550.00 | 490.50 | 524.02 | 524.02 | -3.85% | 170 |
| Jan 6, 2026 | 485.03 | 549.00 | 485.00 | 545.00 | 545.00 | 9.04% | 193 |
| Jan 5, 2026 | 485.01 | 505.00 | 485.01 | 499.82 | 499.82 | - | 4 |
| Jan 2, 2026 | 510.00 | 510.00 | 440.00 | 499.82 | 499.82 | 3.42% | 79 |
| Jan 1, 2026 | 501.05 | 514.99 | 484.00 | 483.27 | 483.27 | - | 37 |
| Dec 31, 2025 | 515.01 | 555.00 | 478.35 | 483.27 | 483.27 | -9.07% | 194 |
| Dec 30, 2025 | 478.35 | 520.00 | 478.35 | 531.50 | 531.50 | - | 48 |
| Dec 29, 2025 | 520.01 | 548.97 | 520.00 | 531.50 | 531.50 | - | 4 |
| Dec 26, 2025 | 544.99 | 545.00 | 485.00 | 531.50 | 531.50 | -1.21% | 51 |
| Dec 24, 2025 | 490.01 | 545.00 | 485.00 | 538.01 | 538.01 | - | 40 |
| Dec 23, 2025 | 544.00 | 544.00 | 497.01 | 538.01 | 538.01 | 5.16% | 100 |
| Dec 22, 2025 | 493.47 | 530.00 | 493.47 | 511.62 | 511.62 | -6.69% | 112 |
| Dec 19, 2025 | 580.00 | 599.00 | 534.38 | 548.30 | 548.30 | -7.65% | 666 |
| Dec 18, 2025 | 591.00 | 629.50 | 591.00 | 593.75 | 593.75 | 0.62% | 627 |
| Dec 17, 2025 | 551.10 | 597.18 | 530.00 | 590.07 | 590.07 | 8.69% | 2,657 |
| Dec 16, 2025 | 493.54 | 542.89 | 493.54 | 542.89 | 542.89 | 10.00% | 254 |
| Dec 15, 2025 | 494.00 | 494.18 | 450.00 | 493.54 | 493.54 | 9.86% | 511 |
| Dec 12, 2025 | 408.59 | 449.45 | 408.59 | 449.25 | 449.25 | 9.95% | 534 |
| Dec 11, 2025 | 369.99 | 408.61 | 369.99 | 408.59 | 408.59 | 10.00% | 588 |
| Dec 10, 2025 | 371.13 | 398.99 | 371.12 | 371.46 | 371.46 | -5.64% | 84 |
| Dec 9, 2025 | 395.00 | 407.99 | 337.86 | 393.66 | 393.66 | 4.86% | 294 |
| Dec 8, 2025 | 374.00 | 384.00 | 355.00 | 375.40 | 375.40 | 6.92% | 123 |
| 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 |