Hira Textile Mills Limited (PSX:HIRAT)
Pakistan · Delayed Price · Currency is PKR 5.21
+0.16 (3.17%)
At close: Sep 12, 2025
Hira Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.18 | 5.35 | 5.05 | 5.21 | 5.21 | 3.17% | 1,037,792 |
| Sep 11, 2025 | 5.01 | 5.25 | 5.01 | 5.05 | 5.05 | -0.59% | 330,131 |
| Sep 10, 2025 | 5.34 | 5.34 | 5.02 | 5.08 | 5.08 | -2.12% | 783,109 |
| Sep 9, 2025 | 5.35 | 5.35 | 5.15 | 5.19 | 5.19 | -0.38% | 290,581 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.17 | 5.21 | 5.21 | -0.57% | 251,297 |
| Sep 5, 2025 | 5.40 | 5.45 | 5.20 | 5.24 | 5.24 | -2.24% | 870,364 |
| Sep 4, 2025 | 5.40 | 5.77 | 5.33 | 5.36 | 5.36 | 1.32% | 3,696,278 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.22 | 5.29 | 5.29 | 0.19% | 1,148,170 |
| Sep 2, 2025 | 5.21 | 5.42 | 5.21 | 5.28 | 5.28 | 0.57% | 1,942,452 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | -0.38% | 454,868 |
| Aug 29, 2025 | 5.30 | 5.50 | 5.20 | 5.27 | 5.27 | 1.93% | 1,119,860 |
| Aug 28, 2025 | 5.25 | 5.34 | 5.14 | 5.17 | 5.17 | - | 459,393 |
| Aug 27, 2025 | 5.25 | 5.35 | 5.13 | 5.17 | 5.17 | -0.58% | 377,478 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.18 | 5.20 | 5.20 | -1.89% | 711,095 |
| Aug 25, 2025 | 5.08 | 5.54 | 5.08 | 5.30 | 5.30 | 4.33% | 3,103,665 |
| Aug 22, 2025 | 5.04 | 5.21 | 5.03 | 5.08 | 5.08 | 0.40% | 919,345 |
| Aug 21, 2025 | 5.12 | 5.31 | 4.95 | 5.06 | 5.06 | -2.32% | 829,211 |
| Aug 20, 2025 | 5.12 | 5.43 | 5.10 | 5.18 | 5.18 | -1.15% | 1,871,431 |
| Aug 19, 2025 | 5.12 | 5.30 | 5.02 | 5.24 | 5.24 | 2.34% | 1,598,153 |
| Aug 18, 2025 | 5.13 | 5.30 | 4.99 | 5.12 | 5.12 | 2.20% | 1,654,955 |
| Aug 15, 2025 | 5.15 | 5.15 | 4.90 | 5.01 | 5.01 | -0.79% | 248,591 |
| Aug 13, 2025 | 5.08 | 5.15 | 4.90 | 5.05 | 5.05 | -0.39% | 1,011,993 |
| Aug 12, 2025 | 5.30 | 5.40 | 5.00 | 5.07 | 5.07 | -2.69% | 2,008,679 |
| Aug 11, 2025 | 5.00 | 5.36 | 4.95 | 5.21 | 5.21 | 5.47% | 2,559,840 |
| Aug 8, 2025 | 5.40 | 5.40 | 4.90 | 4.94 | 4.94 | -4.08% | 1,895,256 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.10 | 5.15 | 5.15 | -5.50% | 13,173,650 |
| Aug 6, 2025 | 4.55 | 5.45 | 4.50 | 5.45 | 5.45 | 22.47% | 20,557,050 |
| Aug 5, 2025 | 4.15 | 4.65 | 4.15 | 4.45 | 4.45 | 5.45% | 10,202,800 |
| Aug 4, 2025 | 4.03 | 4.26 | 4.03 | 4.22 | 4.22 | 4.71% | 1,055,468 |
| Aug 1, 2025 | 4.11 | 4.23 | 4.01 | 4.03 | 4.03 | -1.71% | 253,308 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.68% | 491,117 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.10 | 4.17 | 4.17 | 1.71% | 376,375 |
| Jul 29, 2025 | 4.12 | 4.30 | 4.06 | 4.10 | 4.10 | -0.73% | 1,977,408 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.11 | 4.13 | 4.13 | - | 221,874 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.07 | 4.13 | 4.13 | -0.72% | 461,440 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.13 | 4.16 | 4.16 | -2.80% | 700,682 |
| Jul 23, 2025 | 4.05 | 4.56 | 4.05 | 4.28 | 4.28 | 4.39% | 5,839,549 |
| Jul 22, 2025 | 4.12 | 4.29 | 4.08 | 4.10 | 4.10 | -1.68% | 143,724 |
| Jul 21, 2025 | 4.23 | 4.29 | 4.05 | 4.17 | 4.17 | 1.21% | 1,123,427 |
| Jul 18, 2025 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | -1.44% | 376,086 |
| Jul 17, 2025 | 4.29 | 4.30 | 4.16 | 4.18 | 4.18 | -0.48% | 1,311,189 |
| Jul 16, 2025 | 4.32 | 4.36 | 4.15 | 4.20 | 4.20 | 0.72% | 1,236,765 |
| Jul 15, 2025 | 4.25 | 4.40 | 4.15 | 4.17 | 4.17 | -1.88% | 2,246,146 |
| Jul 14, 2025 | 4.25 | 4.40 | 4.13 | 4.25 | 4.25 | 3.41% | 3,863,583 |
| Jul 11, 2025 | 4.02 | 4.38 | 4.02 | 4.11 | 4.11 | -3.29% | 926,751 |
| Jul 10, 2025 | 4.19 | 4.40 | 4.10 | 4.25 | 4.25 | 2.66% | 3,243,871 |
| Jul 9, 2025 | 4.21 | 4.23 | 4.10 | 4.14 | 4.14 | 0.49% | 861,058 |
| Jul 8, 2025 | 4.29 | 4.29 | 4.02 | 4.12 | 4.12 | -0.48% | 823,160 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.11 | 4.14 | 4.14 | - | 975,480 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.10 | 4.14 | 4.14 | - | 1,283,079 |