Huffaz Seamless Pipe Industries Limited (PSX:HSPI)
Pakistan · Delayed Price · Currency is PKR 8.81
+0.58 (7.05%)
At close: Nov 15, 2024
PSX:HSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.99 | 8.99 | 7.99 | 8.81 | 8.81 | 7.05% | 99,532 |
| Nov 14, 2024 | 7.75 | 8.40 | 7.40 | 8.23 | 8.23 | 6.19% | 61,480 |
| Nov 13, 2024 | 7.81 | 8.15 | 7.75 | 7.75 | 7.75 | -4.91% | 37,401 |
| Nov 12, 2024 | 7.90 | 8.17 | 7.85 | 8.15 | 8.15 | 2.13% | 13,000 |
| Nov 11, 2024 | 7.80 | 8.95 | 7.41 | 7.98 | 7.98 | 0.38% | 125,771 |
| Nov 8, 2024 | 9.20 | 9.20 | 7.80 | 7.95 | 7.95 | -9.66% | 98,764 |
| Nov 7, 2024 | 8.88 | 9.20 | 8.80 | 8.80 | 8.80 | - | 341 |
| Nov 6, 2024 | 8.75 | 9.20 | 8.75 | 8.80 | 8.80 | 5.64% | 5,219 |
| Nov 5, 2024 | 8.49 | 8.75 | 8.49 | 8.33 | 8.33 | - | 201 |
| Nov 4, 2024 | 8.80 | 8.80 | 8.30 | 8.33 | 8.33 | -5.23% | 18,964 |
| Nov 1, 2024 | 8.36 | 8.79 | 8.36 | 8.79 | 8.79 | 3.17% | 13,028 |
| Oct 31, 2024 | 9.00 | 9.00 | 8.42 | 8.52 | 8.52 | -4.38% | 16,563 |
| Oct 30, 2024 | 8.80 | 8.99 | 8.55 | 8.91 | 8.91 | -1.00% | 16,736 |
| Oct 29, 2024 | 9.25 | 9.25 | 8.67 | 9.00 | 9.00 | -0.66% | 36,401 |
| Oct 28, 2024 | 9.30 | 9.30 | 9.01 | 9.06 | 9.06 | -0.55% | 18,218 |
| Oct 25, 2024 | 8.75 | 9.99 | 8.50 | 9.11 | 9.11 | 1.33% | 389,365 |
| Oct 24, 2024 | 8.75 | 8.99 | 8.31 | 8.99 | 8.99 | -0.11% | 8,237 |
| Oct 23, 2024 | 9.21 | 9.29 | 8.91 | 9.00 | 9.00 | -4.36% | 43,052 |
| Oct 22, 2024 | 10.24 | 10.24 | 9.41 | 9.41 | 9.41 | -5.81% | 1,776 |
| Oct 21, 2024 | 9.06 | 9.99 | 9.06 | 9.99 | 9.99 | 7.30% | 4,370 |
| Oct 18, 2024 | 9.30 | 9.80 | 9.20 | 9.31 | 9.31 | -1.27% | 5,831 |
| Oct 17, 2024 | 9.90 | 10.10 | 9.40 | 9.43 | 9.43 | -5.70% | 14,596 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -6.98% | 8,788 |
| Oct 15, 2024 | 10.00 | 10.75 | 9.71 | 10.75 | 10.75 | 7.61% | 5,175 |
| Oct 14, 2024 | 10.30 | 10.30 | 9.95 | 9.99 | 9.99 | 2.36% | 4,517 |
| Oct 11, 2024 | 9.75 | 10.30 | 9.70 | 9.76 | 9.76 | -2.50% | 510 |
| Oct 10, 2024 | 10.30 | 10.30 | 10.29 | 10.01 | 10.01 | - | 3 |
| Oct 9, 2024 | 10.30 | 10.30 | 9.75 | 10.01 | 10.01 | - | 37 |
| Oct 8, 2024 | 10.89 | 10.89 | 9.51 | 10.01 | 10.01 | -3.00% | 39,653 |
| Oct 7, 2024 | 10.90 | 10.90 | 10.87 | 10.32 | 10.32 | - | 4 |
| Oct 4, 2024 | 10.90 | 10.90 | 10.90 | 10.32 | 10.32 | - | 7 |
| Oct 3, 2024 | 10.31 | 10.79 | 10.31 | 10.32 | 10.32 | -5.93% | 965 |
| Oct 2, 2024 | 10.95 | 10.95 | 10.94 | 10.97 | 10.97 | - | 65 |
| Oct 1, 2024 | 10.99 | 10.99 | 10.50 | 10.97 | 10.97 | -0.81% | 2,504 |
| Sep 30, 2024 | 10.40 | 11.06 | 10.35 | 11.06 | 11.06 | 10.05% | 5,005 |
| Sep 27, 2024 | 9.76 | 10.35 | 9.76 | 10.05 | 10.05 | -0.50% | 6,785 |
| Sep 26, 2024 | 10.31 | 10.70 | 10.06 | 10.10 | 10.10 | -2.79% | 8,509 |
| Sep 25, 2024 | 10.25 | 10.70 | 10.25 | 10.39 | 10.39 | - | 2 |
| Sep 24, 2024 | 10.99 | 10.99 | 10.30 | 10.39 | 10.39 | -2.62% | 1,220 |
| Sep 23, 2024 | 10.75 | 10.90 | 10.51 | 10.67 | 10.67 | -1.02% | 2,392 |
| Sep 20, 2024 | 10.75 | 11.00 | 10.75 | 10.78 | 10.78 | 0.84% | 696 |
| Sep 19, 2024 | 10.99 | 11.20 | 10.66 | 10.69 | 10.69 | -2.73% | 2,436 |
| Sep 18, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 1.76% | 3,669 |
| Sep 16, 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 6,400 |
| Sep 13, 2024 | 11.00 | 11.25 | 11.00 | 11.00 | 11.00 | -0.27% | 21,406 |
| Sep 12, 2024 | 11.30 | 11.30 | 11.00 | 11.03 | 11.03 | -0.90% | 17,512 |
| Sep 11, 2024 | 11.30 | 11.30 | 11.12 | 11.13 | 11.13 | 1.09% | 4,870 |
| Sep 10, 2024 | 11.19 | 11.25 | 11.00 | 11.01 | 11.01 | 1.01% | 3,825 |
| Sep 9, 2024 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -1.98% | 2,504 |
| Sep 6, 2024 | 11.95 | 11.95 | 10.80 | 11.12 | 11.12 | -2.11% | 43,806 |