Hami Industries PLC (DSE:HAMI)
Bangladesh · Delayed Price · Currency is BDT 117.20
+1.60 (1.38%)
At close: Oct 12, 2025
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 123.00 | 123.00 | 117.00 | 121.20 | 121.20 | 3.41% | 33,035 |
| Oct 12, 2025 | 117.00 | 118.70 | 115.80 | 117.20 | 117.20 | 1.38% | 30,133 |
| Oct 9, 2025 | 112.10 | 116.50 | 111.70 | 115.60 | 115.60 | 1.76% | 20,787 |
| Oct 8, 2025 | 113.40 | 114.80 | 113.00 | 113.60 | 113.60 | -0.26% | 28,917 |
| Oct 7, 2025 | 118.90 | 118.90 | 113.00 | 113.90 | 113.90 | -1.73% | 59,371 |
| Oct 6, 2025 | 116.00 | 123.50 | 115.40 | 115.90 | 115.90 | -2.28% | 32,732 |
| Oct 5, 2025 | 118.00 | 122.80 | 118.00 | 118.60 | 118.60 | 0.42% | 22,709 |
| Sep 30, 2025 | 119.80 | 120.00 | 116.00 | 118.10 | 118.10 | -1.50% | 36,712 |
| Sep 29, 2025 | 124.00 | 126.30 | 118.30 | 119.90 | 119.90 | -3.31% | 71,695 |
| Sep 28, 2025 | 122.50 | 124.90 | 120.50 | 124.00 | 124.00 | -1.12% | 51,681 |
| Sep 25, 2025 | 126.00 | 129.30 | 124.00 | 125.40 | 125.40 | -1.65% | 39,364 |
| Sep 24, 2025 | 124.50 | 128.50 | 124.50 | 127.50 | 127.50 | 2.82% | 84,852 |
| Sep 23, 2025 | 114.20 | 125.00 | 114.20 | 124.00 | 124.00 | 8.68% | 119,078 |
| Sep 22, 2025 | 113.40 | 119.70 | 111.00 | 114.10 | 114.10 | -1.21% | 88,504 |
| Sep 21, 2025 | 126.00 | 126.00 | 114.00 | 115.50 | 115.50 | -4.70% | 66,355 |
| Sep 18, 2025 | 129.60 | 129.60 | 120.50 | 121.20 | 121.20 | -3.96% | 63,984 |
| Sep 17, 2025 | 125.90 | 134.70 | 125.90 | 126.20 | 126.20 | 0.56% | 171,243 |
| Sep 16, 2025 | 118.20 | 130.00 | 117.30 | 125.50 | 125.50 | 6.09% | 209,073 |
| Sep 15, 2025 | 123.60 | 123.70 | 117.40 | 118.30 | 118.30 | -3.51% | 87,597 |
| Sep 14, 2025 | 124.00 | 124.90 | 116.40 | 122.60 | 122.60 | 7.92% | 283,359 |
| Sep 11, 2025 | 106.90 | 113.60 | 103.40 | 113.60 | 113.60 | 9.97% | 182,807 |
| Sep 10, 2025 | 102.40 | 108.00 | 102.10 | 103.30 | 103.30 | 2.38% | 56,508 |
| Sep 9, 2025 | 102.00 | 103.50 | 100.70 | 100.90 | 100.90 | -0.30% | 59,123 |
| Sep 8, 2025 | 102.50 | 102.50 | 100.50 | 101.20 | 101.20 | -0.39% | 58,427 |
| Sep 7, 2025 | 102.50 | 103.00 | 101.00 | 101.60 | 101.60 | -1.07% | 64,505 |
| Sep 4, 2025 | 102.50 | 104.00 | 100.90 | 102.70 | 102.70 | 0.10% | 40,699 |
| Sep 3, 2025 | 103.50 | 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 |