Hala Enterprises Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 19.900 | 19.900 | 18.600 | 18.600 | 18.600 | 303 |
| 2026-04-22 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 1,000 |
| 2026-04-21 | 19.400 | 19.400 | 18.600 | 19.400 | 19.400 | 4,521 |
| 2026-04-20 | 19.840 | 19.840 | 18.510 | 19.500 | 19.500 | 1,284 |
| 2026-04-17 | 19.980 | 20.950 | 18.700 | 19.840 | 19.840 | 2,533 |
| 2026-04-16 | 19.000 | 20.000 | 19.000 | 20.000 | 20.000 | 26,124 |
| 2026-04-15 | 19.400 | 19.500 | 18.020 | 18.680 | 18.680 | 4,039 |
| 2026-04-14 | 18.990 | 19.600 | 17.400 | 18.150 | 18.150 | 14,541 |
| 2026-04-13 | 18.000 | 18.290 | 17.900 | 18.000 | 18.000 | 7,563 |
| 2026-04-10 | 17.250 | 18.040 | 16.000 | 18.040 | 18.040 | 13,783 |
| 2026-04-09 | 17.980 | 17.990 | 15.600 | 16.400 | 16.400 | 15,161 |
| 2026-04-08 | 17.420 | 17.420 | 16.990 | 17.010 | 17.010 | 6,343 |
| 2026-04-07 | 16.010 | 16.300 | 15.000 | 15.840 | 15.840 | 5,670 |
| 2026-04-06 | 15.000 | 16.860 | 15.000 | 16.410 | 16.410 | 641 |
| 2026-04-03 | 17.000 | 18.500 | 15.310 | 15.580 | 15.580 | 24,149 |
| 2026-04-02 | 17.500 | 17.800 | 16.700 | 17.010 | 17.010 | 765 |
| 2026-04-01 | 17.070 | 19.990 | 17.060 | 18.200 | 18.200 | 454 |
| 2026-03-30 | 18.750 | 18.750 | 18.200 | 18.200 | 18.200 | 6,502 |
| 2026-03-27 | 18.260 | 18.500 | 18.000 | 18.500 | 18.500 | 4,841 |
| 2026-03-26 | 16.800 | 19.800 | 16.800 | 18.260 | 18.260 | 5,331 |
| 2026-03-25 | 17.500 | 18.440 | 17.500 | 18.320 | 18.320 | 1,790 |
| 2026-03-24 | 17.490 | 19.000 | 16.500 | 17.230 | 17.230 | 3,080 |
| 2026-03-19 | 16.020 | 17.600 | 16.010 | 17.370 | 17.370 | 8,361 |
| 2026-03-18 | 16.130 | 16.940 | 16.000 | 16.000 | 16.000 | 7,962 |
| 2026-03-17 | 16.580 | 17.020 | 16.230 | 16.260 | 16.260 | 6,392 |
| 2026-03-16 | 17.500 | 17.500 | 15.350 | 15.470 | 15.470 | 539 |
| 2026-03-13 | 16.540 | 17.000 | 16.540 | 17.000 | 17.000 | 92 |
| 2026-03-12 | 17.580 | 17.580 | 17.000 | 17.000 | 17.000 | 20 |
| 2026-03-11 | 15.650 | 17.000 | 15.500 | 17.000 | 17.000 | 2,716 |
| 2026-03-10 | 16.000 | 16.900 | 16.000 | 16.520 | 16.520 | 1,904 |
| 2026-03-09 | 14.920 | 17.580 | 14.910 | 15.470 | 15.470 | 751 |
| 2026-03-06 | 16.200 | 16.870 | 16.200 | 16.500 | 16.500 | 2,394 |
| 2026-03-05 | 16.470 | 16.480 | 15.910 | 16.420 | 16.420 | 2,205 |
| 2026-03-04 | 16.160 | 17.200 | 15.460 | 15.490 | 15.490 | 9,360 |
| 2026-03-03 | 15.490 | 17.380 | 15.490 | 17.180 | 17.180 | 1,419 |
| 2026-03-02 | 17.390 | 17.390 | 15.840 | 15.840 | 15.840 | 3,508 |
| 2026-02-27 | 17.400 | 17.830 | 17.370 | 17.600 | 17.600 | 5,245 |
| 2026-02-26 | 16.750 | 17.850 | 16.750 | 17.370 | 17.370 | 2,151 |
| 2026-02-25 | 18.500 | 18.880 | 16.110 | 16.990 | 16.990 | 5,162 |
| 2026-02-24 | 18.960 | 18.960 | 16.330 | 17.200 | 17.200 | 7,732 |
| 2026-02-23 | 18.100 | 19.490 | 17.520 | 17.900 | 17.900 | 7,490 |
| 2026-02-20 | 19.490 | 19.490 | 17.800 | 18.420 | 18.420 | 17,911 |
| 2026-02-19 | 21.500 | 21.690 | 19.300 | 19.600 | 19.600 | 2,639 |
| 2026-02-18 | 21.490 | 21.490 | 19.500 | 20.680 | 20.680 | 2,067 |
| 2026-02-17 | 21.690 | 21.690 | 20.990 | 21.000 | 21.000 | 4,324 |
| 2026-02-16 | 21.800 | 21.890 | 20.400 | 21.150 | 21.150 | 3,031 |
| 2026-02-13 | 22.500 | 22.500 | 20.000 | 20.850 | 20.850 | 91,269 |
| 2026-02-12 | 23.250 | 24.400 | 21.590 | 21.950 | 21.950 | 258,617 |
| 2026-02-11 | 25.000 | 26.000 | 23.860 | 23.990 | 23.990 | 46,792 |
| 2026-02-10 | 26.270 | 28.430 | 25.000 | 25.950 | 25.950 | 132,458 |
| 2026-02-09 | 24.000 | 25.960 | 23.650 | 25.960 | 25.960 | 122,894 |
| 2026-02-06 | 21.490 | 23.600 | 21.490 | 23.600 | 23.600 | 62,765 |
| 2026-02-04 | 21.000 | 22.000 | 20.900 | 21.450 | 21.450 | 2,781 |
| 2026-02-03 | 21.500 | 21.500 | 21.000 | 21.000 | 21.000 | 6,262 |
| 2026-02-02 | 21.600 | 21.610 | 21.510 | 21.510 | 21.510 | 690 |
| 2026-01-30 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 2,350 |
| 2026-01-29 | 22.290 | 22.300 | 21.610 | 21.610 | 21.610 | 2,100 |
| 2026-01-28 | 21.800 | 22.500 | 21.800 | 22.040 | 22.040 | 1,105 |
| 2026-01-27 | 20.000 | 22.290 | 20.000 | 21.410 | 21.410 | 3,540 |
| 2026-01-26 | 22.000 | 22.440 | 21.720 | 21.890 | 21.890 | 261 |
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.