Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	77.00	81.59	77.00	78.34	78.34	2.89%	1,081,963
Mar 24, 2026	76.00	77.65	74.13	76.14	76.14	3.95%	791,597
Mar 23, 2026	77.99	77.99	73.01	73.25	73.25	-7.65%	857,622
Mar 20, 2026	79.90	81.18	78.80	79.32	79.32	0.98%	562,181
Mar 19, 2026	79.79	80.81	77.86	78.55	78.55	-4.36%	567,189
Mar 18, 2026	80.55	84.80	80.50	82.13	82.13	2.52%	798,873
Mar 17, 2026	81.70	82.60	79.23	80.11	80.11	-1.46%	1,392,569
Mar 16, 2026	83.11	83.61	79.10	81.30	81.30	-2.41%	634,163
Mar 13, 2026	87.00	87.00	82.99	83.31	83.31	-4.40%	737,481
Mar 12, 2026	87.89	89.60	86.16	87.14	87.14	-1.04%	985,740
Mar 11, 2026	87.98	91.72	85.68	88.06	88.06	0.61%	1,008,264
Mar 10, 2026	87.55	89.15	86.60	87.53	87.53	1.89%	666,916
Mar 9, 2026	89.51	89.99	85.50	85.91	85.91	-6.81%	746,127
Mar 6, 2026	92.00	93.85	92.00	92.19	92.19	-0.81%	237,897
Mar 5, 2026	94.00	94.53	92.22	92.94	92.94	0.03%	392,701
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