Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	94.30	95.23	92.25	92.91	92.91	-4.13%	460,505
Mar 2, 2026	95.00	98.11	94.91	96.91	96.91	-2.82%	523,842
Feb 27, 2026	99.70	102.79	98.71	99.72	99.72	0.04%	424,137
Feb 26, 2026	99.48	101.81	99.01	99.68	99.68	-0.33%	455,603
Feb 25, 2026	102.64	103.01	99.61	100.01	100.01	-1.09%	344,887
Feb 24, 2026	105.01	105.97	100.32	101.11	101.11	-4.38%	475,414
Feb 23, 2026	110.35	110.35	105.23	105.74	105.74	-0.89%	420,012
Feb 20, 2026	107.21	108.65	106.05	106.69	106.69	-0.49%	222,837
Feb 19, 2026	108.62	110.89	106.43	107.21	107.21	-1.30%	482,724
Feb 18, 2026	109.69	110.95	108.15	108.62	108.62	-0.98%	350,984
Feb 17, 2026	108.98	111.00	108.10	109.69	109.69	0.89%	233,449
Feb 16, 2026	110.91	110.91	108.47	108.72	108.72	-1.97%	263,297
Feb 13, 2026	109.80	116.60	108.05	110.91	110.91	0.47%	1,167,788
Feb 12, 2026	110.00	113.88	106.71	110.39	110.39	-0.50%	1,176,705
Feb 11, 2026	114.06	115.00	110.50	110.94	110.94	-3.52%	497,179
Feb 10, 2026	119.01	119.01	114.27	114.99	114.99	-4.22%	1,072,973
Feb 9, 2026	122.40	124.67	119.26	120.06	120.06	0.76%	974,067
Feb 6, 2026	116.00	123.42	116.00	119.15	119.15	1.76%	1,171,229
Feb 5, 2026	119.20	119.99	116.20	117.09	117.09	-1.86%	367,696
Feb 4, 2026	116.71	126.97	116.40	119.31	119.31	0.02%	2,921,870
Feb 3, 2026	122.84	122.84	114.93	119.29	119.29	16.53%	4,842,519
Feb 2, 2026	104.00	104.00	100.03	102.37	102.37	-2.28%	219,384
Feb 1, 2026	103.10	109.00	101.35	104.76	104.76	1.05%	436,530
Jan 30, 2026	101.00	104.50	99.15	103.67	103.67	2.47%	277,205
Jan 29, 2026	103.45	103.45	99.65	101.17	101.17	-1.62%	214,442
Jan 28, 2026	101.80	105.16	100.95	102.84	102.84	1.83%	313,658
Jan 27, 2026	99.60	104.99	99.02	100.99	100.99	2.94%	542,678
Jan 23, 2026	103.69	105.80	97.51	98.11	98.11	-5.39%	386,532
Jan 22, 2026	96.99	106.01	96.99	103.70	103.70	8.31%	536,463
Jan 21, 2026	98.23	98.26	94.22	95.74	95.74	-1.88%	386,340
Jan 20, 2026	101.97	102.01	96.95	97.57	97.57	-4.32%	333,908
Jan 19, 2026	104.92	104.92	101.74	101.98	101.98	-3.00%	145,441
Jan 16, 2026	103.20	105.95	102.90	105.13	105.13	1.92%	196,102
Jan 14, 2026	102.99	104.29	102.06	103.15	103.15	0.67%	196,828
Jan 13, 2026	104.90	105.74	101.60	102.46	102.46	-1.76%	245,091
Jan 12, 2026	106.19	107.95	100.54	104.30	104.30	-1.30%	458,045
Jan 9, 2026	108.80	108.98	104.02	105.67	105.67	-3.04%	340,524
Jan 8, 2026	111.80	112.99	108.06	108.98	108.98	-2.57%	389,538
Jan 7, 2026	111.63	112.83	110.99	111.86	111.86	0.21%	174,069
Jan 6, 2026	113.02	113.03	110.67	111.63	111.63	-0.95%	256,397
Jan 5, 2026	115.00	115.12	112.50	112.70	112.70	-1.66%	283,111
Jan 2, 2026	113.29	115.30	112.73	114.60	114.60	1.66%	148,784
Jan 1, 2026	114.90	114.90	111.28	112.73	112.73	-1.04%	222,478
Dec 31, 2025	113.90	114.85	113.16	113.92	113.92	0.67%	95,669
Dec 30, 2025	113.60	114.51	111.50	113.16	113.16	-0.78%	298,549
Dec 29, 2025	115.65	116.09	113.31	114.05	114.05	-1.12%	151,827
Dec 26, 2025	114.90	116.30	114.00	115.34	115.34	0.37%	226,636
Dec 24, 2025	116.29	116.85	113.95	114.91	114.91	-1.19%	244,262
Dec 23, 2025	116.70	117.83	115.84	116.29	116.29	-0.34%	157,688
Dec 22, 2025	116.50	117.00	115.62	116.69	116.69	0.78%	207,867