Hami Industries PLC (DSE:HAMI)
Bangladesh · Delayed Price · Currency is BDT 146.50
-4.60 (-3.04%)
At close: Sep 24, 2026
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 151.10 | 154.00 | 146.00 | 146.50 | 146.50 | -3.04% | 22,473 |
| Sep 23, 2026 | 150.10 | 156.80 | 150.00 | 151.10 | 151.10 | -0.33% | 4,936 |
| Sep 22, 2026 | 151.60 | 156.80 | 150.50 | 151.60 | 151.60 | -0.85% | 9,361 |
| Sep 21, 2026 | 154.00 | 157.70 | 152.00 | 152.90 | 152.90 | -2.49% | 12,968 |
| Sep 20, 2026 | 149.10 | 158.50 | 149.10 | 156.80 | 156.80 | 0.58% | 17,491 |
| Sep 17, 2026 | 148.00 | 156.80 | 148.00 | 155.90 | 155.90 | 2.84% | 18,745 |
| Sep 16, 2026 | 151.90 | 153.60 | 148.20 | 151.60 | 151.60 | 1.61% | 9,205 |
| Sep 15, 2026 | 144.00 | 149.70 | 144.00 | 149.20 | 149.20 | 3.11% | 15,446 |
| Sep 14, 2026 | 144.70 | 149.50 | 143.50 | 144.70 | 144.70 | -1.30% | 5,050 |
| Sep 13, 2026 | 148.90 | 148.90 | 143.20 | 146.60 | 146.60 | 0.69% | 10,098 |
| Sep 10, 2026 | 142.10 | 149.80 | 142.10 | 145.60 | 145.60 | 0.41% | 10,439 |
| Sep 9, 2026 | 143.90 | 148.10 | 139.10 | 145.00 | 145.00 | 4.09% | 13,262 |
| Sep 8, 2026 | 144.20 | 144.20 | 138.50 | 139.30 | 139.30 | 0.29% | 10,821 |
| Sep 7, 2026 | 147.00 | 149.00 | 138.00 | 138.90 | 138.90 | -4.99% | 30,739 |
| Sep 6, 2026 | 150.00 | 150.00 | 145.00 | 146.20 | 146.20 | -2.47% | 6,246 |
| Sep 3, 2026 | 149.90 | 160.10 | 149.20 | 149.90 | 149.90 | -0.27% | 5,766 |
| Sep 2, 2026 | 154.90 | 154.90 | 148.50 | 150.30 | 150.30 | 1.01% | 3,973 |
| Sep 1, 2026 | 151.40 | 155.50 | 148.00 | 148.80 | 148.80 | -1.91% | 20,673 |
| Aug 31, 2026 | 155.00 | 156.90 | 150.60 | 151.70 | 151.70 | -2.57% | 9,640 |
| Aug 30, 2026 | 156.90 | 156.90 | 154.50 | 155.70 | 155.70 | -0.06% | 52,758 |
| Aug 27, 2026 | 159.00 | 159.00 | 154.10 | 155.80 | 155.80 | -0.32% | 9,711 |
| Aug 25, 2026 | 162.40 | 162.40 | 155.00 | 156.30 | 156.30 | -0.57% | 7,711 |
| Aug 24, 2026 | 157.20 | 164.00 | 156.50 | 157.20 | 157.20 | 0.38% | 47,754 |
| Aug 23, 2026 | 159.80 | 159.90 | 156.00 | 156.60 | 156.60 | 0.26% | 13,103 |
| Aug 20, 2026 | 156.20 | 159.60 | 155.70 | 156.20 | 156.20 | -0.06% | 4,611 |
| Aug 19, 2026 | 160.00 | 160.00 | 147.20 | 156.30 | 156.30 | -1.08% | 6,004 |
| Aug 18, 2026 | 161.00 | 161.00 | 155.30 | 158.00 | 158.00 | -1.31% | 24,018 |
| Aug 17, 2026 | 160.10 | 163.80 | 159.00 | 160.10 | 160.10 | -1.05% | 23,430 |
| Aug 16, 2026 | 164.00 | 164.00 | 161.40 | 161.80 | 161.80 | -1.58% | 15,319 |
| Aug 13, 2026 | 167.00 | 167.00 | 162.40 | 164.40 | 164.40 | 1.04% | 13,318 |
| Aug 12, 2026 | 162.70 | 164.70 | 160.20 | 162.70 | 162.70 | 1.18% | 22,010 |
| Aug 11, 2026 | 160.80 | 165.00 | 160.00 | 160.80 | 160.80 | -0.12% | 7,291 |
| Aug 10, 2026 | 165.80 | 165.80 | 160.50 | 161.00 | 161.00 | -2.19% | 15,118 |
| Aug 9, 2026 | 164.50 | 167.00 | 162.10 | 164.60 | 164.60 | -0.36% | 9,177 |
| Aug 6, 2026 | 175.90 | 175.90 | 161.80 | 165.20 | 165.20 | 0.85% | 27,737 |
| Aug 4, 2026 | 163.80 | 164.40 | 159.70 | 163.80 | 163.80 | 2.38% | 30,088 |
| Aug 3, 2026 | 160.00 | 162.20 | 159.10 | 160.00 | 160.00 | 0.44% | 22,003 |
| Aug 2, 2026 | 157.30 | 162.90 | 157.30 | 159.30 | 159.30 | 1.34% | 14,989 |
| Jul 30, 2026 | 156.00 | 158.40 | 154.90 | 157.20 | 157.20 | 0.26% | 10,262 |
| Jul 29, 2026 | 158.00 | 158.00 | 155.00 | 156.80 | 156.80 | 0.13% | 14,049 |
| Jul 28, 2026 | 157.70 | 157.70 | 154.50 | 156.60 | 156.60 | 0.58% | 16,716 |
| Jul 27, 2026 | 155.00 | 158.90 | 153.20 | 155.70 | 155.70 | - | 12,964 |
| Jul 26, 2026 | 156.00 | 159.70 | 154.20 | 155.70 | 155.70 | -0.45% | 12,503 |
| Jul 23, 2026 | 159.70 | 159.70 | 155.60 | 156.40 | 156.40 | - | 6,304 |
| Jul 22, 2026 | 158.80 | 161.80 | 155.80 | 156.40 | 156.40 | -1.51% | 14,619 |
| Jul 21, 2026 | 158.00 | 162.80 | 158.00 | 158.80 | 158.80 | -1.55% | 17,413 |
| Jul 20, 2026 | 163.60 | 165.90 | 158.00 | 161.30 | 161.30 | -0.80% | 13,436 |
| Jul 19, 2026 | 165.00 | 167.40 | 160.30 | 162.60 | 162.60 | -0.43% | 35,553 |
| Jul 16, 2026 | 158.00 | 164.80 | 158.00 | 163.30 | 163.30 | 4.68% | 87,021 |
| Jul 15, 2026 | 152.00 | 157.40 | 151.60 | 156.00 | 156.00 | 3.65% | 41,798 |