Hala Enterprises Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.740 | 8.740 | 8.100 | 8.190 | 8.190 | 27,000 |
| 2024-05-13 | 8.280 | 8.710 | 8.280 | 8.650 | 8.650 | 2,500 |
| 2024-05-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3,000 |
| 2024-05-08 | 8.200 | 8.500 | 8.200 | 8.450 | 8.450 | 9,000 |
| 2024-05-07 | 8.000 | 8.500 | 8.000 | 8.290 | 8.290 | 54,500 |
| 2024-05-06 | 8.190 | 8.480 | 8.050 | 8.120 | 8.120 | 23,000 |
| 2024-05-03 | 8.290 | 8.290 | 7.800 | 8.050 | 8.050 | 5,500 |
| 2024-05-02 | 8.400 | 8.420 | 7.710 | 7.800 | 7.800 | 14,500 |
| 2024-04-30 | 8.600 | 9.340 | 8.420 | 8.420 | 8.420 | 47,000 |
| 2024-04-29 | 9.020 | 9.640 | 8.850 | 9.420 | 9.420 | 69,000 |
| 2024-04-26 | 10.500 | 10.500 | 9.500 | 9.580 | 9.580 | 147,000 |
| 2024-04-25 | 9.500 | 9.500 | 9.490 | 9.500 | 9.500 | 97,500 |
| 2024-04-24 | 7.250 | 8.500 | 7.250 | 8.500 | 8.500 | 67,000 |
| 2024-04-22 | 7.600 | 7.600 | 7.010 | 7.500 | 7.500 | 4,500 |
| 2024-04-19 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 5,000 |
| 2024-04-16 | 7.810 | 7.850 | 7.810 | 7.850 | 7.850 | 2,000 |
| 2024-04-09 | 8.280 | 8.280 | 8.240 | 8.240 | 8.240 | 1,500 |
| 2024-04-08 | 7.700 | 8.650 | 7.700 | 8.120 | 8.120 | 11,000 |
| 2024-04-04 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 2,000 |
| 2024-04-03 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 1,000 |
| 2024-04-02 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 6,000 |
| 2024-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2024-03-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,000 |
| 2024-03-28 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 1,500 |
| 2024-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-03-22 | 7.500 | 7.650 | 6.900 | 7.330 | 7.330 | 12,000 |
| 2024-03-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 500 |
| 2024-03-20 | 7.510 | 7.950 | 7.500 | 7.600 | 7.600 | 3,500 |
| 2024-03-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3,000 |
| 2024-03-18 | 7.520 | 7.560 | 7.520 | 7.550 | 7.550 | 3,500 |
| 2024-03-15 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 1,000 |
| 2024-03-14 | 7.710 | 7.710 | 7.500 | 7.520 | 7.520 | 3,500 |
| 2024-03-12 | 8.110 | 8.110 | 8.000 | 8.000 | 8.000 | 4,500 |
| 2024-03-11 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,500 |
| 2024-03-08 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 500 |
| 2024-03-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 500 |
| 2024-03-05 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2024-03-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2024-02-29 | 8.510 | 8.840 | 8.500 | 8.590 | 8.590 | 42,500 |
| 2024-02-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2024-02-27 | 9.050 | 9.590 | 9.050 | 9.530 | 9.530 | 8,000 |
| 2024-02-26 | 8.630 | 9.830 | 8.630 | 9.320 | 9.320 | 84,500 |
| 2024-02-22 | 8.590 | 8.860 | 8.570 | 8.860 | 8.860 | 6,500 |
| 2024-02-21 | 8.400 | 8.590 | 8.400 | 8.590 | 8.590 | 10,000 |
| 2024-02-20 | 7.350 | 8.350 | 7.350 | 8.280 | 8.280 | 59,500 |
| 2024-02-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2024-02-16 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 500 |
| 2024-02-15 | 7.660 | 7.660 | 7.400 | 7.400 | 7.400 | 2,500 |
| 2024-02-14 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 3,500 |
| 2024-02-13 | 7.510 | 7.510 | 7.200 | 7.340 | 7.340 | 14,000 |
| 2024-02-12 | 8.200 | 8.200 | 7.700 | 8.200 | 8.200 | 11,000 |
| 2024-02-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2024-02-02 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 3,000 |
| 2024-02-01 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 2,000 |
| 2024-01-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2024-01-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2024-01-25 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 1,500 |
| 2024-01-23 | 8.600 | 8.600 | 8.350 | 8.350 | 8.350 | 1,000 |
| 2024-01-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2024-01-19 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.