Hala Enterprises Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	18.350	18.760	18.100	18.750	18.750	33,500
2023-10-18	16.400	17.550	16.250	17.450	17.450	35,000
2023-10-17	19.900	19.900	17.280	17.390	17.390	41,000
2023-10-16	17.100	18.680	17.000	18.680	18.680	107,000
2023-10-13	16.520	17.380	16.520	17.380	17.380	44,500
2023-10-12	16.170	16.170	14.000	16.170	16.170	1,023,500
2023-10-11	15.040	15.040	15.040	15.040	15.040	35,000
2023-10-10	13.940	13.990	12.500	13.990	13.990	150,500
2023-10-09	12.990	12.990	12.900	12.990	12.990	237,000
2023-10-06	11.990	11.990	11.990	11.990	11.990	15,000
2023-10-05	10.990	10.990	10.990	10.990	10.990	9,000
2023-10-04	9.790	9.990	9.790	9.990	9.990	130,500
2023-10-03	8.890	8.990	8.890	8.990	8.990	82,000
2023-10-02	7.000	7.990	7.000	7.990	7.990	130,500
2023-09-27	7.000	7.200	6.700	6.990	6.990	3,000
2023-09-26	6.750	6.750	6.700	6.700	6.700	1,000
2023-09-25	6.900	7.000	6.700	7.000	7.000	7,000
2023-09-22	6.700	7.000	6.150	6.190	6.190	28,500
2023-09-21	6.850	6.850	6.700	6.700	6.700	1,000
2023-09-20	6.700	7.000	6.660	7.000	7.000	5,500
2023-09-18	7.400	7.400	7.400	7.400	7.400	2,000
2023-09-15	7.400	7.400	6.900	7.400	7.400	11,500
2023-09-14	6.900	7.300	6.900	7.300	7.300	1,000
2023-09-08	7.690	7.690	7.690	7.690	7.690	500
2023-09-07	7.750	7.750	7.750	7.750	7.750	500
2023-09-05	7.390	7.390	7.390	7.390	7.390	500
2023-09-04	6.790	6.790	6.790	6.790	6.790	3,500
2023-08-25	7.790	7.830	6.810	7.790	7.790	5,000
2023-08-18	7.790	7.790	7.790	7.790	7.790	500
2023-08-16	7.450	7.800	7.450	7.800	7.800	1,000
2023-08-08	7.860	7.860	7.860	7.860	7.860	500
2023-08-07	7.000	7.870	7.000	7.370	7.370	5,500
2023-08-01	6.600	7.600	6.500	7.600	7.600	2,000
2023-07-31	7.340	7.340	7.340	7.340	7.340	500
2023-07-24	6.890	7.200	6.890	7.190	7.190	7,000
2023-07-21	6.500	7.100	6.200	7.100	7.100	13,000
2023-07-19	6.700	6.700	6.600	6.600	6.600	1,000
2023-07-18	6.780	7.200	6.700	7.200	7.200	3,500
2023-07-17	7.870	7.870	6.750	7.270	7.270	3,000
2023-07-14	6.650	7.290	6.650	7.290	7.290	1,000
2023-07-13	7.200	7.200	7.200	7.200	7.200	500
2023-07-10	6.750	7.150	6.520	6.830	6.830	8,500
2023-07-07	6.300	7.300	6.300	7.300	7.300	6,500
2023-07-05	6.600	6.900	6.600	6.900	6.900	12,500
2023-07-04	6.980	6.980	6.300	6.300	6.300	1,500
2023-07-03	6.990	6.990	6.250	6.500	6.500	7,500
2023-06-27	6.500	6.500	6.500	6.500	6.500	500
2023-06-23	7.850	7.850	7.480	7.500	7.500	2,500
2023-06-20	7.260	7.260	6.800	6.850	6.850	1,500
2023-06-19	6.820	6.850	6.300	6.320	6.320	18,500
2023-06-13	6.980	6.980	6.970	6.970	6.970	1,000
2023-06-12	7.140	7.140	6.500	6.520	6.520	15,000
2023-06-09	7.000	7.050	6.400	6.860	6.860	11,500
2023-06-08	6.400	6.400	6.150	6.400	6.400	3,500
2023-06-07	6.100	6.100	6.010	6.010	6.010	1,000
2023-06-06	6.550	6.550	6.550	6.550	6.550	500
2023-06-05	6.300	7.200	6.300	6.500	6.500	1,500
2023-06-01	6.300	6.390	6.050	6.390	6.390	1,500
2023-05-31	6.200	6.200	6.000	6.150	6.150	2,000
2023-05-30	6.100	6.100	6.100	6.100	6.100	500

← NewerPage 13 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.