Hira Textile Mills Limited (PSX:HIRAT)
Pakistan · Delayed Price · Currency is PKR 5.18
-0.06 (-1.15%)
At close: Aug 20, 2025
Hira Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 4.29 | 4.35 | 4.07 | 4.14 | 4.14 | -0.72% | 1,550,044 |
| Jul 2, 2025 | 4.40 | 4.62 | 4.13 | 4.17 | 4.17 | 1.46% | 6,798,943 |
| Jul 1, 2025 | 4.30 | 4.36 | 4.10 | 4.11 | 4.11 | -3.75% | 1,418,976 |
| Jun 30, 2025 | 4.14 | 4.54 | 4.06 | 4.27 | 4.27 | 5.69% | 9,822,976 |
| Jun 27, 2025 | 3.80 | 4.11 | 3.80 | 4.04 | 4.04 | 6.32% | 3,831,226 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.76 | 3.80 | 3.80 | -3.31% | 749,694 |
| Jun 25, 2025 | 4.00 | 4.10 | 3.90 | 3.93 | 3.93 | -0.25% | 1,110,768 |
| Jun 24, 2025 | 4.00 | 4.07 | 3.75 | 3.94 | 3.94 | 9.14% | 1,465,369 |
| Jun 23, 2025 | 3.85 | 3.85 | 3.53 | 3.61 | 3.61 | -8.61% | 1,441,231 |
| Jun 20, 2025 | 4.04 | 4.34 | 3.88 | 3.95 | 3.95 | 2.86% | 2,647,124 |
| Jun 19, 2025 | 3.88 | 4.25 | 3.80 | 3.84 | 3.84 | - | 3,148,416 |
| Jun 18, 2025 | 4.00 | 4.09 | 3.80 | 3.84 | 3.84 | -3.76% | 1,321,373 |
| Jun 17, 2025 | 4.45 | 4.50 | 3.92 | 3.99 | 3.99 | -9.73% | 4,167,717 |
| Jun 16, 2025 | 4.00 | 4.84 | 3.99 | 4.42 | 4.42 | 11.06% | 9,759,605 |
| Jun 13, 2025 | 3.55 | 4.10 | 3.51 | 3.98 | 3.98 | 6.99% | 7,150,152 |
| Jun 12, 2025 | 3.88 | 4.04 | 3.70 | 3.72 | 3.72 | -2.36% | 1,715,546 |