Hamid Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.80	13.80	12.90	13.80	13.80	9.52%	378,485
May 6, 2026	13.40	13.90	12.40	12.60	12.60	-5.97%	305,737
May 5, 2026	13.80	14.30	13.30	13.40	13.40	-3.60%	194,062
May 4, 2026	14.30	14.30	13.70	13.90	13.90	-2.11%	61,543
May 3, 2026	15.00	15.00	14.00	14.20	14.20	-5.96%	372,980
Apr 30, 2026	15.10	15.40	15.00	15.10	15.10	-	137,558
Apr 29, 2026	15.10	15.30	13.50	15.10	15.10	7.86%	303,430
Apr 28, 2026	15.30	15.30	13.60	14.00	14.00	-7.28%	354,120
Apr 27, 2026	15.80	16.20	14.40	15.10	15.10	-5.63%	222,631
Apr 26, 2026	16.10	16.40	15.60	16.00	16.00	-0.62%	425,018
Apr 23, 2026	16.20	16.40	15.80	16.10	16.10	-	636,418
Apr 22, 2026	15.90	16.50	15.90	16.10	16.10	1.90%	762,551
Apr 21, 2026	15.40	16.20	14.60	15.80	15.80	1.94%	825,761
Apr 20, 2026	15.50	16.80	15.20	15.50	15.50	-7.74%	745,370
Apr 19, 2026	16.20	17.20	15.50	16.80	16.80	5.00%	1,569,302
Apr 16, 2026	14.90	16.20	14.80	16.00	16.00	5.26%	927,092
Apr 15, 2026	15.20	15.30	14.10	15.20	15.20	4.83%	869,622
Apr 13, 2026	14.90	14.90	14.20	14.50	14.50	-1.36%	750,040
Apr 12, 2026	13.90	14.80	13.20	14.70	14.70	5.76%	974,654
Apr 9, 2026	13.40	14.00	13.20	13.90	13.90	2.96%	676,767
Apr 8, 2026	13.10	13.50	13.00	13.50	13.50	4.65%	788,057
Apr 7, 2026	13.20	13.20	12.50	12.90	12.90	-1.53%	287,895
Apr 6, 2026	12.60	13.20	12.30	13.10	13.10	5.65%	950,707
Apr 5, 2026	12.00	12.80	11.50	12.40	12.40	2.48%	1,048,844
Apr 2, 2026	12.70	12.90	11.90	12.10	12.10	-3.97%	700,808
Apr 1, 2026	12.40	12.80	11.90	12.60	12.60	1.61%	650,536
Mar 31, 2026	12.40	12.50	11.80	12.40	12.40	3.33%	815,597
Mar 30, 2026	11.90	12.40	11.10	12.00	12.00	0.84%	983,105
Mar 29, 2026	11.20	12.10	11.10	11.90	11.90	6.25%	1,092,224
Mar 25, 2026	10.30	11.20	10.30	11.20	11.20	9.80%	1,365,704
Mar 24, 2026	10.20	10.30	9.10	10.20	10.20	8.51%	851,575
Mar 16, 2026	9.40	9.40	8.80	9.40	9.40	9.30%	592,830
Mar 15, 2026	8.90	9.30	8.50	8.60	8.60	-	199,765
Mar 12, 2026	8.10	8.90	8.10	8.60	8.60	6.17%	460,855
Mar 11, 2026	7.90	8.10	7.80	8.10	8.10	2.53%	138,743
Mar 10, 2026	7.90	8.00	7.50	7.90	7.90	2.60%	68,265
Mar 9, 2026	7.10	7.70	7.10	7.70	7.70	4.05%	43,087
Mar 8, 2026	7.90	7.90	7.40	7.40	7.40	-6.33%	119,586