Hamid Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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