Hami Industries PLC (DSE:HAMI)
Bangladesh · Delayed Price · Currency is BDT 106.10
+1.10 (1.05%)
At close: Aug 10, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 105.20 | 106.90 | 102.50 | 103.10 | 103.10 | -2.83% | 38,283 |
| Aug 10, 2025 | 107.00 | 111.00 | 105.10 | 106.10 | 106.10 | 1.05% | 90,370 |
| Aug 7, 2025 | 98.50 | 105.00 | 97.20 | 105.00 | 105.00 | 9.95% | 87,612 |
| Aug 6, 2025 | 98.50 | 98.60 | 92.30 | 95.50 | 95.50 | -1.55% | 63,012 |
| Aug 4, 2025 | 97.30 | 100.00 | 96.90 | 97.00 | 97.00 | -0.21% | 16,118 |
| Aug 3, 2025 | 101.20 | 101.20 | 96.50 | 97.20 | 97.20 | -3.95% | 52,117 |
| Jul 31, 2025 | 101.80 | 103.40 | 99.00 | 101.20 | 101.20 | -0.59% | 54,497 |
| Jul 30, 2025 | 102.10 | 103.50 | 101.60 | 101.80 | 101.80 | 0.49% | 14,720 |
| Jul 29, 2025 | 102.50 | 102.50 | 99.20 | 101.30 | 101.30 | 1.20% | 45,277 |
| Jul 28, 2025 | 102.10 | 104.30 | 99.90 | 100.10 | 100.10 | -1.96% | 60,716 |
| Jul 27, 2025 | 101.10 | 104.90 | 100.70 | 102.10 | 102.10 | 0.89% | 28,234 |
| Jul 24, 2025 | 102.00 | 102.00 | 100.40 | 101.20 | 101.20 | -0.98% | 46,317 |
| Jul 23, 2025 | 101.50 | 104.30 | 101.50 | 102.20 | 102.20 | 0.20% | 53,228 |
| Jul 22, 2025 | 103.50 | 104.20 | 100.40 | 102.00 | 102.00 | -2.11% | 73,031 |
| Jul 21, 2025 | 104.80 | 107.30 | 103.50 | 104.20 | 104.20 | -2.43% | 48,788 |
| Jul 20, 2025 | 109.70 | 109.70 | 105.10 | 106.80 | 106.80 | -0.93% | 24,800 |
| Jul 17, 2025 | 109.80 | 111.00 | 107.30 | 107.80 | 107.80 | -0.09% | 66,758 |
| Jul 16, 2025 | 105.00 | 108.50 | 104.00 | 107.90 | 107.90 | 4.45% | 50,730 |
| Jul 15, 2025 | 104.00 | 104.00 | 102.00 | 103.30 | 103.30 | 2.18% | 59,065 |
| Jul 14, 2025 | 104.90 | 104.90 | 100.50 | 101.10 | 101.10 | -3.62% | 65,803 |
| Jul 13, 2025 | 103.50 | 107.60 | 103.50 | 104.90 | 104.90 | 0.38% | 53,064 |
| Jul 10, 2025 | 107.20 | 107.20 | 102.30 | 104.50 | 104.50 | 3.06% | 36,433 |
| Jul 9, 2025 | 105.00 | 105.00 | 100.80 | 101.40 | 101.40 | -1.07% | 37,693 |
| Jul 8, 2025 | 104.40 | 104.50 | 101.20 | 102.50 | 102.50 | 0.29% | 23,262 |
| Jul 7, 2025 | 104.00 | 104.90 | 101.00 | 102.20 | 102.20 | -2.01% | 30,694 |
| Jul 3, 2025 | 106.00 | 106.00 | 104.00 | 104.30 | 104.30 | -0.19% | 33,181 |
| Jul 2, 2025 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | 0.19% | 34,682 |
| Jun 30, 2025 | 108.50 | 108.50 | 103.80 | 104.30 | 104.30 | -3.07% | 24,986 |
| Jun 29, 2025 | 108.90 | 109.00 | 106.30 | 107.60 | 107.60 | -0.09% | 4,080 |
| Jun 26, 2025 | 112.90 | 112.90 | 107.10 | 107.70 | 107.70 | -0.46% | 4,458 |
| Jun 25, 2025 | 105.10 | 109.80 | 105.00 | 108.20 | 108.20 | 1.79% | 26,836 |
| Jun 24, 2025 | 107.50 | 110.60 | 106.00 | 106.30 | 106.30 | -1.30% | 10,923 |
| Jun 23, 2025 | 104.00 | 107.70 | 104.00 | 107.70 | 107.70 | 2.38% | 4,845 |
| Jun 22, 2025 | 111.50 | 111.50 | 103.20 | 105.20 | 105.20 | -3.75% | 7,925 |
| Jun 19, 2025 | 109.00 | 113.40 | 106.00 | 109.30 | 109.30 | -0.46% | 15,085 |
| Jun 18, 2025 | 109.70 | 109.80 | 107.00 | 109.80 | 109.80 | 2.43% | 5,012 |
| Jun 17, 2025 | 108.60 | 112.20 | 106.70 | 107.20 | 107.20 | -2.63% | 16,095 |
| Jun 16, 2025 | 104.80 | 111.30 | 104.70 | 110.10 | 110.10 | 3.97% | 14,258 |
| Jun 15, 2025 | 107.30 | 107.30 | 102.40 | 105.90 | 105.90 | -2.67% | 3,633 |
| Jun 4, 2025 | 107.90 | 112.00 | 106.50 | 108.80 | 108.80 | 2.35% | 6,690 |
| Jun 3, 2025 | 105.00 | 108.00 | 104.00 | 106.30 | 106.30 | 0.95% | 5,268 |
| Jun 2, 2025 | 108.30 | 108.30 | 102.40 | 105.30 | 105.30 | 2.23% | 2,845 |
| Jun 1, 2025 | 103.50 | 109.70 | 101.90 | 103.00 | 103.00 | 0.98% | 11,782 |
| May 29, 2025 | 100.40 | 104.80 | 100.40 | 102.00 | 102.00 | 2.10% | 8,349 |
| May 28, 2025 | 105.20 | 108.80 | 95.60 | 99.90 | 99.90 | -4.40% | 9,405 |
| May 27, 2025 | 105.50 | 105.50 | 102.00 | 104.50 | 104.50 | -0.48% | 8,949 |
| May 26, 2025 | 110.00 | 110.00 | 104.70 | 105.00 | 105.00 | 0.48% | 6,839 |
| May 25, 2025 | 105.90 | 110.00 | 104.00 | 104.50 | 104.50 | -2.70% | 19,730 |
| May 24, 2025 | 112.00 | 112.00 | 107.00 | 107.40 | 107.40 | -3.50% | 9,929 |
| May 22, 2025 | 112.00 | 115.50 | 111.00 | 111.30 | 111.30 | -1.94% | 2,958 |