Hala Enterprises Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 12.500 | 12.980 | 12.500 | 12.720 | 12.720 | 15,060 |
| 2025-02-04 | 13.080 | 13.240 | 12.400 | 13.050 | 13.050 | 7,106 |
| 2025-02-03 | 13.020 | 13.080 | 13.020 | 13.080 | 13.080 | 4,400 |
| 2025-01-31 | 13.250 | 13.590 | 12.900 | 13.240 | 13.240 | 7,882 |
| 2025-01-30 | 12.270 | 13.400 | 11.610 | 13.270 | 13.270 | 18,717 |
| 2025-01-29 | 12.400 | 12.790 | 12.280 | 12.490 | 12.490 | 175 |
| 2025-01-28 | 12.700 | 12.890 | 12.400 | 12.490 | 12.490 | 2,292 |
| 2025-01-27 | 12.890 | 13.000 | 12.500 | 12.710 | 12.710 | 4,669 |
| 2025-01-24 | 12.680 | 12.900 | 12.500 | 12.550 | 12.550 | 4,275 |
| 2025-01-23 | 12.470 | 12.690 | 12.250 | 12.480 | 12.480 | 2,353 |
| 2025-01-22 | 13.350 | 13.500 | 12.100 | 12.220 | 12.220 | 10,993 |
| 2025-01-21 | 13.400 | 13.860 | 13.200 | 13.310 | 13.310 | 2,554 |
| 2025-01-20 | 13.620 | 13.930 | 13.610 | 13.610 | 13.610 | 2,045 |
| 2025-01-17 | 13.700 | 14.300 | 13.300 | 13.910 | 13.910 | 7,253 |
| 2025-01-16 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 311 |
| 2025-01-15 | 14.100 | 14.100 | 13.630 | 13.800 | 13.800 | 8,902 |
| 2025-01-14 | 13.750 | 14.270 | 13.750 | 14.000 | 14.000 | 2,890 |
| 2025-01-13 | 14.100 | 14.800 | 13.510 | 14.030 | 14.030 | 4,112 |
| 2025-01-10 | 14.320 | 15.650 | 14.010 | 14.500 | 14.500 | 15,301 |
| 2025-01-09 | 15.600 | 15.600 | 15.450 | 15.540 | 15.540 | 15 |
| 2025-01-08 | 15.000 | 15.550 | 15.000 | 15.540 | 15.540 | 3,045 |
| 2025-01-07 | 14.750 | 15.400 | 14.500 | 15.360 | 15.360 | 8,379 |
| 2025-01-06 | 15.500 | 15.500 | 14.390 | 15.500 | 15.500 | 37,244 |
| 2025-01-03 | 15.570 | 16.100 | 15.570 | 15.990 | 15.990 | 2,538 |
| 2025-01-02 | 16.970 | 16.970 | 15.860 | 16.020 | 16.020 | 22,880 |
| 2025-01-01 | 17.000 | 17.450 | 16.080 | 16.170 | 16.170 | 11,892 |
| 2024-12-31 | 16.650 | 18.240 | 15.100 | 16.890 | 16.890 | 280,862 |
| 2024-12-30 | 15.680 | 16.700 | 15.680 | 16.580 | 16.580 | 139,157 |
| 2024-12-27 | 14.880 | 15.720 | 13.510 | 15.630 | 15.630 | 60,170 |
| 2024-12-26 | 14.600 | 14.800 | 14.110 | 14.290 | 14.290 | 9,001 |
| 2024-12-24 | 13.990 | 14.500 | 13.070 | 14.500 | 14.500 | 49,147 |
| 2024-12-23 | 13.250 | 14.510 | 12.800 | 13.700 | 13.700 | 167,020 |
| 2024-12-20 | 13.200 | 13.880 | 11.900 | 13.190 | 13.190 | 13,007 |
| 2024-12-19 | 14.600 | 14.600 | 12.790 | 12.800 | 12.800 | 46,769 |
| 2024-12-18 | 14.600 | 15.000 | 14.000 | 14.210 | 14.210 | 57,579 |
| 2024-12-17 | 14.600 | 15.000 | 14.100 | 14.190 | 14.190 | 33,892 |
| 2024-12-16 | 15.750 | 15.750 | 14.000 | 14.070 | 14.070 | 45,471 |
| 2024-12-13 | 15.490 | 15.990 | 14.000 | 15.380 | 15.380 | 67,478 |
| 2024-12-12 | 15.240 | 15.250 | 14.500 | 14.770 | 14.770 | 35,238 |
| 2024-12-11 | 15.850 | 16.250 | 14.060 | 14.970 | 14.970 | 32,552 |
| 2024-12-10 | 16.000 | 16.490 | 15.000 | 15.450 | 15.450 | 27,641 |
| 2024-12-09 | 16.190 | 16.190 | 15.550 | 15.970 | 15.970 | 59,774 |
| 2024-12-06 | 16.000 | 16.740 | 15.350 | 15.850 | 15.850 | 23,704 |
| 2024-12-05 | 15.550 | 16.170 | 15.000 | 16.050 | 16.050 | 47,639 |
| 2024-12-04 | 16.680 | 16.680 | 15.350 | 15.620 | 15.620 | 85,325 |
| 2024-12-03 | 16.890 | 16.900 | 15.160 | 16.240 | 16.240 | 44,078 |
| 2024-12-02 | 17.480 | 17.480 | 16.000 | 16.690 | 16.690 | 89,030 |
| 2024-11-29 | 18.720 | 19.500 | 16.850 | 16.850 | 16.850 | 472,931 |
| 2024-11-28 | 17.980 | 19.100 | 16.710 | 18.720 | 18.720 | 124,979 |
| 2024-11-27 | 17.490 | 18.110 | 15.500 | 17.450 | 17.450 | 121,930 |
| 2024-11-26 | 17.050 | 17.700 | 16.290 | 16.460 | 16.460 | 70,910 |
| 2024-11-25 | 17.900 | 18.240 | 16.400 | 18.100 | 18.100 | 68,795 |
| 2024-11-22 | 20.480 | 21.250 | 18.220 | 18.220 | 18.220 | 85,203 |
| 2024-11-21 | 19.990 | 20.490 | 19.000 | 20.240 | 20.240 | 151,515 |
| 2024-11-20 | 17.900 | 19.140 | 17.250 | 18.630 | 18.630 | 114,728 |
| 2024-11-19 | 18.780 | 18.900 | 17.000 | 17.400 | 17.400 | 78,917 |
| 2024-11-18 | 18.520 | 18.790 | 16.670 | 18.100 | 18.100 | 314,291 |
| 2024-11-15 | 20.200 | 20.200 | 18.200 | 18.520 | 18.520 | 162,138 |
| 2024-11-14 | 18.000 | 18.850 | 17.250 | 18.850 | 18.850 | 192,955 |
| 2024-11-13 | 16.500 | 17.140 | 15.510 | 17.140 | 17.140 | 179,350 |
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.