Hami Industries PLC (DSE:HAMI)
Bangladesh · Delayed Price · Currency is BDT 156.40
0.00 (0.00%)
At close: Jul 23, 2026
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 150.50 | 151.00 | 147.10 | 150.50 | 150.50 | 1.96% | 26,687 |
| Jul 13, 2026 | 150.00 | 150.00 | 146.60 | 147.60 | 147.60 | 0.75% | 16,905 |
| Jul 12, 2026 | 148.10 | 153.00 | 146.00 | 146.50 | 146.50 | -2.79% | 28,498 |
| Jul 9, 2026 | 146.00 | 153.90 | 146.00 | 150.70 | 150.70 | 0.33% | 33,928 |
| Jul 8, 2026 | 150.20 | 153.50 | 148.20 | 150.20 | 150.20 | 0.60% | 22,861 |
| Jul 7, 2026 | 150.70 | 154.30 | 146.00 | 149.30 | 149.30 | -0.93% | 39,359 |
| Jul 6, 2026 | 150.70 | 153.90 | 149.50 | 150.70 | 150.70 | 0.67% | 35,270 |
| Jul 5, 2026 | 154.50 | 154.50 | 149.00 | 149.70 | 149.70 | -2.54% | 42,421 |
| Jul 2, 2026 | 153.60 | 161.90 | 152.50 | 153.60 | 153.60 | -3.34% | 21,375 |
| Jun 30, 2026 | 163.00 | 163.60 | 157.50 | 158.90 | 158.90 | 0.51% | 16,306 |
| Jun 29, 2026 | 161.00 | 163.10 | 157.50 | 158.10 | 158.10 | -1.68% | 39,499 |
| Jun 28, 2026 | 156.90 | 161.00 | 156.90 | 160.80 | 160.80 | 2.49% | 25,941 |
| Jun 25, 2026 | 156.50 | 159.80 | 155.90 | 156.90 | 156.90 | 1.75% | 36,313 |
| Jun 24, 2026 | 146.20 | 158.50 | 146.20 | 154.20 | 154.20 | 2.32% | 18,393 |
| Jun 23, 2026 | 153.50 | 153.50 | 147.00 | 150.70 | 150.70 | 1.21% | 26,674 |
| Jun 22, 2026 | 150.00 | 150.00 | 145.40 | 148.90 | 148.90 | 2.55% | 26,534 |
| Jun 21, 2026 | 150.00 | 152.00 | 145.00 | 145.20 | 145.20 | -3.14% | 69,927 |
| Jun 18, 2026 | 156.70 | 160.00 | 142.00 | 149.90 | 149.90 | -4.28% | 105,320 |
| Jun 17, 2026 | 156.60 | 164.00 | 153.00 | 156.60 | 156.60 | -2.79% | 40,200 |
| Jun 16, 2026 | 161.10 | 164.00 | 159.60 | 161.10 | 161.10 | 0.88% | 34,165 |
| Jun 15, 2026 | 161.50 | 163.80 | 158.50 | 159.70 | 159.70 | -0.81% | 38,060 |
| Jun 14, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -3.42% | 44,841 |
| Jun 11, 2026 | 166.70 | 174.00 | 165.00 | 166.70 | 166.70 | -1.77% | 27,962 |
| Jun 10, 2026 | 169.70 | 174.00 | 165.00 | 169.70 | 169.70 | 3.73% | 44,953 |
| Jun 9, 2026 | 163.60 | 165.90 | 159.30 | 163.60 | 163.60 | 1.80% | 31,597 |
| Jun 8, 2026 | 166.80 | 166.80 | 158.10 | 160.70 | 160.70 | -2.78% | 25,919 |
| Jun 7, 2026 | 169.90 | 170.00 | 160.00 | 165.30 | 165.30 | -1.96% | 28,965 |
| Jun 4, 2026 | 165.00 | 171.00 | 165.00 | 168.60 | 168.60 | 0.42% | 27,434 |
| Jun 3, 2026 | 172.90 | 173.50 | 165.30 | 167.90 | 167.90 | -0.06% | 37,411 |
| Jun 2, 2026 | 176.90 | 176.90 | 167.00 | 168.00 | 168.00 | -2.33% | 40,363 |
| Jun 1, 2026 | 172.00 | 181.50 | 171.70 | 172.00 | 172.00 | -2.99% | 20,493 |
| May 24, 2026 | 184.00 | 184.00 | 176.50 | 177.30 | 177.30 | -1.17% | 33,279 |
| May 23, 2026 | 173.30 | 181.00 | 173.30 | 179.40 | 179.40 | 3.64% | 18,245 |
| May 21, 2026 | 173.60 | 178.00 | 167.00 | 173.10 | 173.10 | -0.12% | 49,573 |
| May 20, 2026 | 188.00 | 188.00 | 172.00 | 173.30 | 173.30 | -7.03% | 73,186 |
| May 19, 2026 | 190.00 | 191.40 | 184.50 | 186.40 | 186.40 | 0.16% | 32,475 |
| May 18, 2026 | 188.10 | 189.90 | 182.70 | 186.10 | 186.10 | -1.06% | 27,046 |
| May 17, 2026 | 191.90 | 192.90 | 181.20 | 188.10 | 188.10 | -1.93% | 34,932 |
| May 14, 2026 | 194.00 | 194.00 | 190.20 | 191.80 | 191.80 | 0.68% | 34,346 |
| May 13, 2026 | 189.20 | 194.80 | 189.20 | 190.50 | 190.50 | 0.69% | 43,190 |
| May 12, 2026 | 189.80 | 190.50 | 182.00 | 189.20 | 189.20 | 0.48% | 81,654 |
| May 11, 2026 | 188.30 | 195.50 | 187.00 | 188.30 | 188.30 | -1.36% | 67,885 |
| May 10, 2026 | 193.50 | 196.90 | 188.10 | 190.90 | 190.90 | -0.88% | 80,117 |