Hala Enterprises Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 23.800 | 24.740 | 23.550 | 23.820 | 23.820 | 6,018 |
| 2025-08-05 | 24.000 | 24.480 | 24.000 | 24.010 | 24.010 | 4,924 |
| 2025-08-04 | 24.480 | 24.580 | 24.030 | 24.050 | 24.050 | 4,823 |
| 2025-08-01 | 24.700 | 24.700 | 23.700 | 24.440 | 24.440 | 62,330 |
| 2025-07-31 | 26.000 | 26.000 | 22.500 | 23.680 | 23.680 | 30,224 |
| 2025-07-30 | 25.000 | 25.100 | 24.800 | 24.820 | 24.820 | 16,007 |
| 2025-07-29 | 26.200 | 26.200 | 25.060 | 25.540 | 25.540 | 22,370 |
| 2025-07-28 | 25.880 | 26.000 | 24.800 | 26.000 | 26.000 | 34,789 |
| 2025-07-25 | 25.700 | 26.500 | 24.510 | 24.570 | 24.570 | 12,789 |
| 2025-07-24 | 25.970 | 26.500 | 24.640 | 25.740 | 25.740 | 16,099 |
| 2025-07-23 | 26.000 | 26.000 | 24.510 | 25.490 | 25.490 | 14,133 |
| 2025-07-22 | 24.410 | 26.000 | 24.000 | 25.740 | 25.740 | 7,844 |
| 2025-07-21 | 24.060 | 27.000 | 23.060 | 25.920 | 25.920 | 39,383 |
| 2025-07-18 | 27.450 | 27.790 | 25.060 | 25.470 | 25.470 | 37,200 |
| 2025-07-17 | 25.990 | 27.480 | 25.600 | 26.760 | 26.760 | 118,225 |
| 2025-07-16 | 24.500 | 25.250 | 24.200 | 25.170 | 25.170 | 30,576 |
| 2025-07-15 | 24.800 | 24.850 | 23.710 | 24.100 | 24.100 | 22,770 |
| 2025-07-14 | 25.130 | 25.130 | 24.000 | 24.130 | 24.130 | 39,059 |
| 2025-07-11 | 24.260 | 25.400 | 24.000 | 25.150 | 25.150 | 74,848 |
| 2025-07-10 | 26.000 | 26.000 | 24.000 | 24.260 | 24.260 | 84,645 |
| 2025-07-09 | 26.310 | 28.000 | 24.250 | 25.530 | 25.530 | 124,798 |
| 2025-07-08 | 28.150 | 29.000 | 26.300 | 26.920 | 26.920 | 291,865 |
| 2025-07-07 | 25.940 | 26.380 | 23.500 | 26.380 | 26.380 | 309,434 |
| 2025-07-04 | 22.240 | 23.980 | 21.600 | 23.980 | 23.980 | 332,996 |
| 2025-07-03 | 22.250 | 22.250 | 21.700 | 21.800 | 21.800 | 23,668 |
| 2025-07-02 | 22.950 | 22.950 | 21.750 | 21.960 | 21.960 | 115,457 |
| 2025-07-01 | 23.470 | 23.470 | 22.060 | 22.900 | 22.900 | 46,739 |
| 2025-06-30 | 23.740 | 23.740 | 22.730 | 22.960 | 22.960 | 50,435 |
| 2025-06-27 | 22.900 | 23.900 | 22.620 | 23.200 | 23.200 | 74,882 |
| 2025-06-26 | 24.300 | 24.300 | 22.100 | 22.610 | 22.610 | 143,388 |
| 2025-06-25 | 25.250 | 25.250 | 22.750 | 24.370 | 24.370 | 38,175 |
| 2025-06-24 | 24.900 | 25.600 | 24.000 | 24.840 | 24.840 | 61,165 |
| 2025-06-23 | 26.450 | 27.500 | 22.900 | 23.320 | 23.320 | 290,097 |
| 2025-06-20 | 23.500 | 25.430 | 22.610 | 25.430 | 25.430 | 104,340 |
| 2025-06-19 | 23.890 | 24.490 | 22.550 | 23.120 | 23.120 | 101,229 |
| 2025-06-18 | 23.010 | 25.100 | 22.700 | 23.440 | 23.440 | 237,730 |
| 2025-06-17 | 26.160 | 28.490 | 24.860 | 24.860 | 24.860 | 293,476 |
| 2025-06-16 | 30.900 | 30.900 | 27.620 | 27.620 | 27.620 | 521,405 |
| 2025-06-13 | 33.920 | 34.000 | 30.530 | 30.690 | 30.690 | 633,153 |
| 2025-06-12 | 35.190 | 35.420 | 32.200 | 33.920 | 33.920 | 295,461 |
| 2025-06-11 | 31.990 | 32.200 | 31.000 | 32.200 | 32.200 | 70,925 |
| 2025-06-10 | 29.000 | 29.270 | 26.650 | 29.270 | 29.270 | 306,218 |
| 2025-06-05 | 26.600 | 26.610 | 24.210 | 26.610 | 26.610 | 279,780 |
| 2025-06-04 | 24.190 | 24.190 | 24.170 | 24.190 | 24.190 | 152,246 |
| 2025-06-03 | 21.990 | 21.990 | 21.980 | 21.990 | 21.990 | 73,387 |
| 2025-06-02 | 19.990 | 19.990 | 19.190 | 19.990 | 19.990 | 128,743 |
| 2025-05-30 | 16.520 | 18.170 | 16.520 | 18.170 | 18.170 | 394,117 |
| 2025-05-29 | 17.010 | 17.490 | 16.400 | 16.520 | 16.520 | 111,213 |
| 2025-05-27 | 20.500 | 20.580 | 16.840 | 16.990 | 16.990 | 793,458 |
| 2025-05-26 | 18.190 | 20.010 | 16.370 | 18.710 | 18.710 | 765,514 |
| 2025-05-23 | 20.500 | 22.230 | 18.190 | 18.190 | 18.190 | 228,944 |
| 2025-05-22 | 20.180 | 20.210 | 20.000 | 20.210 | 20.210 | 150,844 |
| 2025-05-21 | 17.020 | 18.370 | 17.020 | 18.370 | 18.370 | 130,616 |
| 2025-05-20 | 16.700 | 16.700 | 16.400 | 16.700 | 16.700 | 50,802 |
| 2025-05-19 | 14.000 | 15.180 | 14.000 | 15.180 | 15.180 | 62,537 |
| 2025-05-16 | 14.480 | 14.560 | 12.500 | 13.800 | 13.800 | 79,391 |
| 2025-05-15 | 13.260 | 13.260 | 12.500 | 13.260 | 13.260 | 91,289 |
| 2025-05-14 | 10.750 | 12.050 | 10.750 | 12.050 | 12.050 | 314,709 |
| 2025-05-13 | 10.750 | 10.970 | 10.500 | 10.950 | 10.950 | 5,206 |
| 2025-05-12 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 37,386 |
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.