Hami Industries PLC (DSE:HAMI)
Bangladesh · Delayed Price · Currency is BDT 102.60
-0.80 (-0.77%)
At close: Sep 3, 2025
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 102.60 | 104.90 | 100.50 | 102.60 | 102.60 | -0.77% | 72,042 |
| Sep 2, 2025 | 102.00 | 105.90 | 101.80 | 103.40 | 103.40 | 1.37% | 46,766 |
| Sep 1, 2025 | 110.00 | 110.00 | 98.10 | 102.00 | 102.00 | -5.90% | 131,212 |
| Aug 31, 2025 | 104.50 | 112.60 | 104.50 | 108.40 | 108.40 | 5.65% | 165,812 |
| Aug 28, 2025 | 99.20 | 105.00 | 99.20 | 102.60 | 102.60 | 4.27% | 36,640 |
| Aug 27, 2025 | 98.20 | 99.80 | 97.30 | 98.40 | 98.40 | 1.13% | 49,943 |
| Aug 26, 2025 | 98.80 | 101.10 | 97.00 | 97.30 | 97.30 | -1.32% | 58,968 |
| Aug 25, 2025 | 100.20 | 100.20 | 97.60 | 98.60 | 98.60 | -1.00% | 28,472 |
| Aug 24, 2025 | 101.10 | 103.40 | 99.00 | 99.60 | 99.60 | -1.68% | 84,917 |
| Aug 21, 2025 | 101.50 | 102.90 | 99.10 | 101.30 | 101.30 | -0.10% | 41,507 |
| Aug 20, 2025 | 105.70 | 105.70 | 101.30 | 101.40 | 101.40 | -0.49% | 38,780 |
| Aug 19, 2025 | 107.00 | 107.90 | 100.50 | 101.90 | 101.90 | -2.39% | 77,144 |
| Aug 18, 2025 | 104.00 | 106.70 | 101.00 | 104.40 | 104.40 | 4.09% | 70,831 |
| Aug 17, 2025 | 104.70 | 104.70 | 100.00 | 100.30 | 100.30 | -2.34% | 48,833 |
| Aug 14, 2025 | 103.30 | 105.00 | 102.00 | 102.70 | 102.70 | -0.29% | 41,484 |
| Aug 13, 2025 | 101.90 | 105.00 | 101.90 | 103.00 | 103.00 | 0.39% | 57,116 |
| Aug 12, 2025 | 103.90 | 106.80 | 101.30 | 102.60 | 102.60 | -0.48% | 56,187 |
| 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 |