Hala Enterprises Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	6.100	6.400	6.100	6.400	6.400	1,000
2023-05-25	7.050	7.050	6.300	6.550	6.550	2,500
2023-05-24	6.340	6.500	6.340	6.480	6.480	4,000
2023-05-23	6.350	6.640	6.090	6.140	6.140	51,500
2023-05-22	6.400	7.150	6.400	7.090	7.090	86,000
2023-05-19	5.400	6.150	5.400	6.150	6.150	28,000
2023-05-18	5.150	5.150	5.150	5.150	5.150	9,500
2023-05-15	5.160	5.510	5.130	5.220	5.220	2,500
2023-05-05	5.500	5.500	5.500	5.500	5.500	500
2023-05-04	5.200	5.500	5.200	5.500	5.500	1,500
2023-05-03	5.400	5.400	5.400	5.400	5.400	5,000
2023-05-02	5.450	5.600	5.300	5.400	5.400	4,000
2023-04-28	5.650	5.650	5.200	5.230	5.230	16,500
2023-04-26	6.190	6.190	6.190	6.190	6.190	500
2023-04-11	5.600	5.850	5.600	5.850	5.850	1,000
2023-04-06	5.750	5.950	5.750	5.950	5.950	2,000
2023-04-05	5.800	5.800	5.500	5.500	5.500	6,000
2023-04-04	5.800	6.000	5.800	6.000	6.000	1,000
2023-04-03	6.000	6.000	5.900	5.970	5.970	1,500
2023-03-31	6.590	6.590	6.590	6.590	6.590	500
2023-03-29	6.490	6.490	6.490	6.490	6.490	1,000
2023-03-27	6.590	6.590	6.590	6.590	6.590	500
2023-03-22	6.200	6.900	6.200	6.900	6.900	16,000
2023-03-17	6.500	6.500	6.300	6.370	6.370	2,500
2023-03-16	6.300	6.500	6.300	6.300	6.300	3,500
2023-03-15	6.300	6.300	6.300	6.300	6.300	500
2023-03-14	6.200	6.600	6.200	6.600	6.600	2,000
2023-03-13	6.800	7.500	6.790	6.790	6.790	7,000
2023-03-10	7.790	7.790	7.790	7.790	7.790	500
2023-03-09	6.600	6.850	6.600	6.850	6.850	1,500
2023-03-08	6.100	6.100	6.100	6.100	6.100	500
2023-03-06	7.100	7.100	6.500	6.750	6.750	3,500
2023-03-03	6.180	6.180	6.180	6.180	6.180	2,500
2023-03-02	6.450	6.450	6.050	6.180	6.180	8,500
2023-03-01	6.000	6.050	6.000	6.050	6.050	1,000
2023-02-28	6.000	6.000	6.000	6.000	6.000	3,000
2023-02-27	5.210	6.550	5.210	6.270	6.270	24,000
2023-02-24	6.000	6.980	5.550	5.550	5.550	38,500
2023-02-23	6.200	6.200	6.200	6.200	6.200	500
2023-02-22	5.850	5.850	5.700	5.700	5.700	2,500
2023-02-20	6.000	6.000	6.000	6.000	6.000	500
2023-02-17	6.960	6.960	5.800	5.800	5.800	1,500
2023-02-16	6.100	6.100	6.000	6.050	6.050	1,500
2023-02-15	6.550	6.550	6.550	6.550	6.550	500
2023-02-14	6.000	6.000	6.000	6.000	6.000	1,000
2023-02-10	5.840	6.000	5.840	6.000	6.000	2,000
2023-02-09	6.200	6.200	6.200	6.200	6.200	500
2023-02-08	6.460	6.460	6.460	6.460	6.460	500
2023-02-07	6.010	6.800	6.000	6.040	6.040	12,500
2023-02-06	6.160	6.160	6.150	6.150	6.150	1,500
2023-02-03	6.500	6.500	6.500	6.500	6.500	500
2023-02-02	6.100	6.100	6.100	6.100	6.100	1,000
2023-01-31	6.010	6.100	6.010	6.100	6.100	1,000
2023-01-30	6.920	6.920	6.390	6.390	6.390	5,500
2023-01-27	6.800	6.800	6.250	6.390	6.390	4,500
2023-01-26	6.840	6.840	6.060	6.060	6.060	2,000
2023-01-25	7.190	7.190	5.750	5.980	5.980	2,000
2023-01-24	7.070	7.070	6.000	6.200	6.200	2,500
2023-01-23	6.250	6.250	6.250	6.250	6.250	500
2023-01-20	6.500	6.500	5.300	5.300	5.300	4,500

← NewerPage 14 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.