Hala Enterprises Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	8.500	8.600	8.100	8.250	8.250	3,000
2024-01-17	8.510	8.850	8.510	8.680	8.680	1,000
2024-01-16	8.900	8.900	8.750	8.750	8.750	2,000
2024-01-15	9.500	9.500	8.760	8.800	8.800	17,500
2024-01-12	9.350	9.490	9.150	9.390	9.390	39,000
2024-01-11	9.090	9.650	9.000	9.370	9.370	61,500
2024-01-10	9.060	9.100	8.750	8.860	8.860	41,500
2024-01-09	8.550	8.750	8.550	8.750	8.750	1,500
2024-01-08	8.900	8.900	8.800	8.850	8.850	7,000
2024-01-05	9.000	9.000	8.800	8.900	8.900	8,500
2024-01-04	9.020	9.020	9.000	9.000	9.000	3,500
2024-01-03	9.200	9.500	9.060	9.410	9.410	53,000
2024-01-02	9.360	9.360	8.750	9.200	9.200	43,500
2024-01-01	8.400	9.150	8.400	9.100	9.100	55,500
2023-12-29	8.520	8.800	8.100	8.300	8.300	16,000
2023-12-28	8.200	8.870	8.000	8.820	8.820	307,500
2023-12-27	7.750	7.900	7.540	7.870	7.870	13,500
2023-12-26	8.000	8.000	7.800	7.800	7.800	8,500
2023-12-22	8.800	8.800	8.000	8.110	8.110	14,500
2023-12-21	8.400	8.790	8.400	8.400	8.400	8,000
2023-12-20	8.670	8.670	7.870	8.390	8.390	11,500
2023-12-19	9.500	9.500	8.610	8.670	8.670	25,500
2023-12-18	9.810	9.810	9.610	9.610	9.610	1,500
2023-12-15	9.830	9.830	9.800	9.800	9.800	15,500
2023-12-14	9.800	9.990	9.800	9.990	9.990	8,000
2023-12-13	10.300	10.300	9.660	9.770	9.770	21,000
2023-12-12	10.190	10.320	9.930	10.320	10.320	29,500
2023-12-11	10.140	10.420	10.000	10.000	10.000	10,500
2023-12-08	10.200	10.360	10.110	10.120	10.120	16,500
2023-12-07	10.400	10.400	10.000	10.060	10.060	32,500
2023-12-06	10.030	10.100	10.030	10.100	10.100	5,000
2023-12-05	10.010	10.390	9.920	10.290	10.290	27,500
2023-12-04	10.300	10.490	10.010	10.100	10.100	30,000
2023-12-01	10.050	10.300	10.050	10.300	10.300	6,000
2023-11-30	9.990	10.780	9.820	10.070	10.070	286,500
2023-11-29	10.650	11.040	9.720	9.780	9.780	104,500
2023-11-28	11.100	11.650	10.550	10.720	10.720	122,500
2023-11-27	10.950	11.500	10.950	11.410	11.410	31,500
2023-11-24	12.150	12.150	11.450	11.450	11.450	115,000
2023-11-23	13.060	13.060	12.000	12.450	12.450	34,500
2023-11-22	12.060	13.110	12.060	12.740	12.740	80,500
2023-11-21	13.120	14.780	12.720	12.720	12.720	549,500
2023-11-20	13.750	15.250	13.750	13.750	13.750	172,000
2023-11-17	15.000	15.000	14.870	14.870	14.870	26,000
2023-11-16	17.200	17.200	16.080	16.080	16.080	99,000
2023-11-15	19.500	19.500	17.380	17.380	17.380	179,000
2023-11-14	16.800	19.190	16.800	18.790	18.790	40,000
2023-11-08	16.750	17.880	16.750	17.850	17.850	3,500
2023-11-06	17.500	18.000	17.000	17.730	17.730	33,500
2023-11-03	17.500	18.020	16.800	17.470	17.470	3,500
2023-11-02	18.000	18.940	17.500	18.020	18.020	99,000
2023-11-01	18.000	18.000	18.000	18.000	18.000	4,000
2023-10-31	18.500	19.250	18.000	18.000	18.000	30,500
2023-10-30	18.390	18.500	18.390	18.490	18.490	10,500
2023-10-27	16.990	18.260	16.990	17.750	17.750	2,000
2023-10-26	17.150	17.970	16.750	17.600	17.600	18,500
2023-10-25	19.000	19.000	18.050	18.050	18.050	46,000
2023-10-24	19.640	19.640	19.500	19.500	19.500	1,500
2023-10-23	20.990	20.990	19.340	20.230	20.230	25,000
2023-10-20	19.000	20.160	19.000	19.950	19.950	137,500

← NewerPage 12 of 17 · 1,008 trading daysOlder →

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.