Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 8.50
-0.10 (-1.16%)
At close: Jul 29, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | - | 57,854 |
| Jul 30, 2025 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 37,762 |
| Jul 29, 2025 | 8.60 | 8.90 | 8.40 | 8.50 | 8.50 | -1.16% | 70,679 |
| Jul 28, 2025 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | 1.18% | 88,287 |
| Jul 27, 2025 | 8.70 | 8.70 | 8.30 | 8.50 | 8.50 | -2.30% | 76,212 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 41,638 |
| Jul 23, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | - | 118,687 |
| Jul 22, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 30,691 |
| Jul 21, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 24,615 |
| Jul 20, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 4.49% | 131,421 |
| Jul 17, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 195,103 |
| Jul 16, 2025 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | - | 89,521 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 70,911 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 66,230 |
| Jul 13, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 29,151 |
| Jul 10, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | - | 99,849 |
| Jul 9, 2025 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 74,759 |
| Jul 8, 2025 | 8.50 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 40,704 |
| Jul 7, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | 1.15% | 41,961 |
| Jul 3, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 38,954 |
| Jul 2, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | 1.18% | 41,781 |
| Jun 30, 2025 | 8.30 | 8.70 | 8.30 | 8.50 | 8.50 | -1.16% | 22,897 |
| Jun 29, 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | 2.38% | 94,722 |
| Jun 26, 2025 | 7.90 | 8.50 | 7.90 | 8.40 | 8.40 | 6.33% | 114,686 |
| Jun 25, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 33,660 |
| Jun 24, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 16,612 |
| Jun 23, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 23,249 |
| Jun 22, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 42,410 |
| Jun 19, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 22,020 |
| Jun 18, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | - | 18,923 |
| Jun 17, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 4,113 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | - | 22,415 |
| Jun 15, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 16,743 |
| Jun 4, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 18,921 |
| Jun 3, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | 8,600 |
| Jun 2, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 45,208 |
| Jun 1, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | - | 7,072 |
| May 29, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 15,319 |
| May 28, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 10,080 |
| May 27, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | - | 2,328 |
| May 26, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 12,699 |
| May 25, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 23,346 |
| May 24, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 31,318 |
| May 22, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 30,218 |
| May 21, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 3.90% | 56,078 |
| May 20, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | - | 30,148 |
| May 19, 2025 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | - | 62,295 |
| May 18, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 36,615 |
| May 15, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 20,621 |
| May 14, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 25,098 |