Hamid Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	15.30	15.70	15.20	15.30	15.30	-0.65%	213,032
Jul 22, 2026	14.40	15.60	14.40	15.40	15.40	7.69%	393,780
Jul 21, 2026	14.40	14.40	14.00	14.30	14.30	2.14%	112,200
Jul 20, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	17,285
Jul 19, 2026	14.00	14.20	13.80	13.90	13.90	-1.42%	15,928
Jul 16, 2026	14.10	14.30	13.60	14.10	14.10	1.44%	56,279
Jul 15, 2026	13.90	14.40	13.60	13.90	13.90	-3.47%	153,221
Jul 14, 2026	14.40	14.60	13.90	14.40	14.40	1.41%	83,020
Jul 13, 2026	14.20	14.50	13.90	14.20	14.20	1.43%	38,982
Jul 12, 2026	14.00	14.40	12.70	14.00	14.00	-0.71%	312,304
Jul 9, 2026	14.30	14.80	13.50	14.10	14.10	-2.08%	272,099
Jul 8, 2026	14.50	14.90	14.30	14.40	14.40	-1.37%	153,170
Jul 7, 2026	14.90	14.90	14.60	14.60	14.60	-2.01%	166,201
Jul 6, 2026	14.60	15.10	14.60	14.90	14.90	1.36%	148,565
Jul 5, 2026	15.00	15.00	14.60	14.70	14.70	-2.00%	148,029
Jul 2, 2026	15.70	15.70	14.80	15.00	15.00	-4.46%	63,400
Jun 30, 2026	15.90	16.00	15.60	15.70	15.70	-1.26%	103,263
Jun 29, 2026	14.80	16.00	14.80	15.90	15.90	3.92%	214,588
Jun 28, 2026	15.70	15.70	15.10	15.30	15.30	-	94,739
Jun 25, 2026	14.90	15.40	14.90	15.30	15.30	2.68%	144,922
Jun 24, 2026	14.90	15.00	14.20	14.90	14.90	0.68%	224,000
Jun 23, 2026	14.90	15.20	14.60	14.80	14.80	-1.33%	175,224
Jun 22, 2026	14.90	15.20	14.80	15.00	15.00	-0.66%	28,985
Jun 21, 2026	15.50	16.20	14.90	15.10	15.10	-6.21%	512,098
Jun 18, 2026	16.10	16.30	15.30	16.10	16.10	1.26%	548,080
Jun 17, 2026	15.90	16.00	14.80	15.90	15.90	8.90%	199,302
Jun 16, 2026	15.60	15.60	14.20	14.60	14.60	-1.35%	267,249
Jun 15, 2026	14.80	15.20	14.40	14.80	14.80	-0.67%	459,912
Jun 14, 2026	15.50	15.50	14.70	14.90	14.90	-3.87%	58,257
Jun 11, 2026	15.20	15.80	15.00	15.50	15.50	1.97%	184,855
Jun 10, 2026	15.20	15.70	14.50	15.20	15.20	1.33%	129,554
Jun 9, 2026	15.00	15.50	14.80	15.00	15.00	-3.23%	106,436
Jun 8, 2026	15.90	15.90	15.40	15.50	15.50	-1.27%	108,769
Jun 7, 2026	16.40	16.90	15.60	15.70	15.70	-4.85%	372,301
Jun 4, 2026	16.50	16.60	15.70	16.50	16.50	3.13%	335,866
Jun 3, 2026	16.10	16.30	15.40	16.00	16.00	-0.62%	321,597
Jun 2, 2026	16.80	16.80	16.00	16.10	16.10	-3.59%	156,861
Jun 1, 2026	16.10	17.00	16.10	16.70	16.70	-1.76%	27,736
May 24, 2026	17.90	17.90	15.90	17.00	17.00	-2.30%	522,894
May 23, 2026	17.00	17.50	16.40	17.40	17.40	4.19%	716,476
May 21, 2026	16.40	16.90	16.00	16.70	16.70	5.70%	766,817
May 20, 2026	14.80	15.90	14.80	15.80	15.80	8.97%	1,000,120
May 19, 2026	14.60	14.70	14.30	14.50	14.50	1.40%	52,602
May 18, 2026	14.50	14.80	14.20	14.30	14.30	-2.72%	107,689
May 17, 2026	15.20	15.50	14.40	14.70	14.70	-1.34%	214,677
May 14, 2026	15.40	15.40	14.80	14.90	14.90	-3.25%	359,736
May 13, 2026	15.40	15.90	15.00	15.40	15.40	-2.53%	635,244
May 12, 2026	15.50	16.00	15.50	15.80	15.80	0.64%	262,811
May 11, 2026	15.00	15.80	14.60	15.70	15.70	4.67%	379,924
May 10, 2026	15.10	15.10	14.60	15.00	15.00	8.70%	612,569