HADC share price history Haydari Construction Company Limited
Haydari Construction Company Limited (HADC) has 289 daily sessions on file, from 15 Sep 2016 to 26 Sep 2024. The last close was Rs 16.51. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 6.88
- Last session
- 26 Sep 2024close Rs 16.51
- Sessions on file
- 28917 months
- Highest close
- Rs 28.9919 Jul 2017
- Lowest close
- Rs 4.2528 Feb 2017
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Month-end closes
HADC month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2024 | 16.51 | 16.51 | 16.51 | 0 | 18 |
| Aug 2024 | 16.51 | 16.51 | 16.51 | 0 | 1 |
| Oct 2021 | 16.51 | 16.51 | 16.51 | 0 | 2 |
| Oct 2017 | 16.51 | 16.51 | 14.09 | 3,576,000 | 10 |
| Sep 2017 | 14.42 | 14.91 | 12.24 | 3,307,500 | 19 |
| Aug 2017 | 13.99 | 25.03 | 13.99 | 2,161,000 | 22 |
| Jul 2017 | 25.41 | 28.99 | 17.26 | 3,835,000 | 21 |
| Jun 2017 | 17.62 | 19.46 | 16.47 | 4,679,500 | 18 |
| May 2017 | 17.06 | 19.56 | 7.88 | 7,843,500 | 22 |
| Apr 2017 | 7.90 | 8.07 | 4.84 | 3,886,500 | 20 |
| Mar 2017 | 4.95 | 5.20 | 4.32 | 316,500 | 21 |
| Feb 2017 | 4.25 | 6.42 | 4.25 | 633,000 | 19 |
| Jan 2017 | 6.57 | 7.02 | 5.61 | 2,984,500 | 22 |
| Dec 2016 | 5.70 | 6.56 | 5.60 | 670,500 | 21 |
| Nov 2016 | 6.29 | 6.99 | 5.78 | 2,711,500 | 22 |
| Oct 2016 | 5.72 | 9.60 | 4.72 | 12,807,000 | 19 |
| Sep 2016 | 4.86 | 6.88 | 4.86 | 7,286,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Sep 2024 | 16.51 | 0.00% | 0 |
| 25 Sep 2024 | 16.51 | 0.00% | 0 |
| 24 Sep 2024 | 16.51 | 0.00% | 0 |
| 23 Sep 2024 | 16.51 | 0.00% | 0 |
| 20 Sep 2024 | 16.51 | 0.00% | 0 |
| 19 Sep 2024 | 16.51 | 0.00% | 0 |
| 18 Sep 2024 | 16.51 | 0.00% | 0 |
| 16 Sep 2024 | 16.51 | 0.00% | 0 |
| 13 Sep 2024 | 16.51 | 0.00% | 0 |
| 12 Sep 2024 | 16.51 | 0.00% | 0 |
| 11 Sep 2024 | 16.51 | 0.00% | 0 |
| 10 Sep 2024 | 16.51 | 0.00% | 0 |
| 9 Sep 2024 | 16.51 | 0.00% | 0 |
| 6 Sep 2024 | 16.51 | 0.00% | 0 |
| 5 Sep 2024 | 16.51 | 0.00% | 0 |
| 4 Sep 2024 | 16.51 | 0.00% | 0 |
| 3 Sep 2024 | 16.51 | 0.00% | 0 |
| 2 Sep 2024 | 16.51 | 0.00% | 0 |
| 30 Aug 2024 | 16.51 | 0.00% | 0 |
| 29 Oct 2021 | 16.51 | 0.00% | 0 |
| 25 Oct 2021 | 16.51 | 0.00% | 0 |
| 13 Oct 2017 | 16.51 | +3.25% | 756,000 |
| 12 Oct 2017 | 15.99 | +6.67% | 114,500 |
| 11 Oct 2017 | 14.99 | +6.39% | 546,500 |
| 10 Oct 2017 | 14.09 | -4.54% | 118,000 |
| 9 Oct 2017 | 14.76 | -0.40% | 232,500 |
| 6 Oct 2017 | 14.82 | +2.92% | 413,500 |
| 5 Oct 2017 | 14.40 | -6.49% | 35,000 |
| 4 Oct 2017 | 15.40 | -6.10% | 410,000 |
| 3 Oct 2017 | 16.40 | +6.36% | 907,500 |
| 2 Oct 2017 | 15.42 | +6.93% | 42,500 |
| 29 Sep 2017 | 14.42 | +7.45% | 151,000 |
| 28 Sep 2017 | 13.42 | +1.74% | 96,000 |
| 27 Sep 2017 | 13.19 | -1.93% | 108,500 |
| 26 Sep 2017 | 13.45 | +2.91% | 134,500 |
| 25 Sep 2017 | 13.07 | +4.23% | 71,500 |
| 22 Sep 2017 | 12.54 | -2.41% | 59,000 |
| 21 Sep 2017 | 12.85 | -4.89% | 91,500 |
| 20 Sep 2017 | 13.51 | +5.71% | 152,500 |
| 19 Sep 2017 | 12.78 | -1.16% | 166,500 |
| 18 Sep 2017 | 12.93 | -6.98% | 116,500 |
| 15 Sep 2017 | 13.90 | +5.22% | 283,500 |
| 14 Sep 2017 | 13.21 | +4.68% | 389,000 |
| 13 Sep 2017 | 12.62 | +3.10% | 284,500 |
| 12 Sep 2017 | 12.24 | -5.41% | 412,000 |
| 11 Sep 2017 | 12.94 | -7.17% | 27,000 |
| 8 Sep 2017 | 13.94 | +0.94% | 258,000 |
| 7 Sep 2017 | 13.81 | -6.12% | 234,500 |
| 6 Sep 2017 | 14.71 | -1.34% | 119,000 |
| 5 Sep 2017 | 14.91 | +6.58% | 152,500 |
| 31 Aug 2017 | 13.99 | -6.30% | 74,000 |
| 30 Aug 2017 | 14.93 | -6.28% | 307,500 |
| 29 Aug 2017 | 15.93 | -3.63% | 118,000 |
| 28 Aug 2017 | 16.53 | -2.76% | 435,000 |
| 25 Aug 2017 | 17.00 | -5.56% | 39,500 |
| 24 Aug 2017 | 18.00 | -5.26% | 23,000 |
| 23 Aug 2017 | 19.00 | -4.81% | 194,000 |
| 22 Aug 2017 | 19.96 | -5.00% | 5,500 |
| 21 Aug 2017 | 21.01 | -4.98% | 3,000 |
| 18 Aug 2017 | 22.11 | -4.98% | 74,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 289 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on HADC
- HADC share price and overview
- Miscellaneous sector
- MWMP history · Mandviwala Mauser Plastic Industries
- OML history · Olympia Mills Limited
- PABC history · Pakistan Aluminium Beverage Cans Limited
- PSEL history · Pakistan Services Limited
- SHFA history · Shifa International Hospitals Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .