Hum Network Limited (PSX:HUMNL)
Pakistan · Delayed Price · Currency is PKR 14.59
-0.04 (-0.27%)
At close: Dec 19, 2025
Hum Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.60 | 14.90 | 14.35 | 14.59 | 14.59 | -0.27% | 22,926,660 |
| Dec 18, 2025 | 14.35 | 14.99 | 14.10 | 14.63 | 14.63 | 3.25% | 33,576,510 |
| Dec 17, 2025 | 14.85 | 14.85 | 14.10 | 14.17 | 14.17 | -3.01% | 28,691,730 |
| Dec 16, 2025 | 15.30 | 15.35 | 14.55 | 14.61 | 14.61 | -3.31% | 18,977,430 |
| Dec 15, 2025 | 15.00 | 15.37 | 14.70 | 15.11 | 15.11 | 1.55% | 39,669,910 |
| Dec 12, 2025 | 14.60 | 15.15 | 14.51 | 14.88 | 14.88 | 1.57% | 71,840,480 |
| Dec 11, 2025 | 14.11 | 15.37 | 14.10 | 14.65 | 14.65 | 4.87% | 187,980,700 |
| Dec 10, 2025 | 14.50 | 15.04 | 13.75 | 13.97 | 13.97 | -2.78% | 132,036,500 |
| Dec 9, 2025 | 15.14 | 15.40 | 14.10 | 14.37 | 14.37 | -4.33% | 26,580,190 |
| Dec 8, 2025 | 15.95 | 16.10 | 14.70 | 15.02 | 15.02 | -5.77% | 11,743,750 |
| Dec 5, 2025 | 16.00 | 16.33 | 15.60 | 15.94 | 15.94 | 1.08% | 2,164,498 |
| Dec 4, 2025 | 16.05 | 16.50 | 15.25 | 15.77 | 15.77 | -1.74% | 3,221,682 |
| Dec 3, 2025 | 16.07 | 16.48 | 16.01 | 16.05 | 16.05 | -1.47% | 1,114,941 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.01 | 16.29 | 16.29 | -2.40% | 11,098,060 |
| Dec 1, 2025 | 16.70 | 17.10 | 16.31 | 16.69 | 16.69 | 0.79% | 7,783,406 |
| Nov 28, 2025 | 16.34 | 16.75 | 15.87 | 16.56 | 16.56 | 1.41% | 14,058,290 |
| Nov 27, 2025 | 16.39 | 17.07 | 15.80 | 16.33 | 16.33 | -0.91% | 13,911,250 |
| Nov 26, 2025 | 15.13 | 16.49 | 14.75 | 16.48 | 16.48 | 9.94% | 38,124,140 |
| Nov 25, 2025 | 15.39 | 15.59 | 14.81 | 14.99 | 14.99 | -1.32% | 4,549,366 |
| Nov 24, 2025 | 15.25 | 15.40 | 15.02 | 15.19 | 15.19 | 0.07% | 2,120,788 |
| Nov 21, 2025 | 15.25 | 15.36 | 15.00 | 15.18 | 15.18 | -0.46% | 1,830,651 |
| Nov 20, 2025 | 15.30 | 15.34 | 15.00 | 15.25 | 15.25 | 0.13% | 3,797,168 |
| Nov 19, 2025 | 15.01 | 15.34 | 15.01 | 15.23 | 15.23 | - | 796,990 |
| Nov 18, 2025 | 15.05 | 15.32 | 14.82 | 15.23 | 15.23 | 0.26% | 2,671,084 |
| Nov 17, 2025 | 15.48 | 15.48 | 15.00 | 15.19 | 15.19 | -0.13% | 2,319,594 |
| Nov 14, 2025 | 15.08 | 15.29 | 14.82 | 15.21 | 15.21 | 1.40% | 2,840,622 |
| Nov 13, 2025 | 14.75 | 15.15 | 14.75 | 15.00 | 15.00 | 1.69% | 1,366,242 |
| Nov 12, 2025 | 15.15 | 15.24 | 14.50 | 14.75 | 14.75 | -0.61% | 1,038,757 |
| Nov 11, 2025 | 15.24 | 15.24 | 14.60 | 14.84 | 14.84 | -1.53% | 2,277,653 |
| Nov 10, 2025 | 14.98 | 15.20 | 14.65 | 15.07 | 15.07 | 2.24% | 2,187,235 |
| Nov 7, 2025 | 14.27 | 14.99 | 14.27 | 14.74 | 14.74 | 1.31% | 372,436 |
| Nov 6, 2025 | 14.25 | 14.70 | 14.20 | 14.55 | 14.55 | 1.39% | 3,105,411 |
| Nov 5, 2025 | 14.31 | 14.74 | 14.25 | 14.35 | 14.35 | -1.44% | 837,412 |
| Nov 4, 2025 | 14.70 | 14.70 | 14.40 | 14.56 | 14.56 | -0.88% | 1,007,227 |
| Nov 3, 2025 | 14.55 | 14.80 | 14.50 | 14.69 | 14.69 | 0.96% | 490,181 |
| Oct 31, 2025 | 14.99 | 14.99 | 14.31 | 14.55 | 14.55 | 1.75% | 2,124,741 |
| Oct 30, 2025 | 14.50 | 14.89 | 14.11 | 14.30 | 14.30 | -1.38% | 568,466 |
| Oct 29, 2025 | 14.50 | 14.90 | 13.42 | 14.50 | 14.50 | -1.69% | 2,231,345 |
| Oct 28, 2025 | 15.40 | 15.40 | 14.11 | 14.75 | 14.75 | -2.12% | 3,333,917 |
| Oct 27, 2025 | 15.50 | 15.80 | 14.99 | 15.07 | 15.07 | -1.44% | 1,087,814 |
| Oct 24, 2025 | 15.69 | 15.89 | 15.24 | 15.29 | 15.29 | -1.55% | 1,898,780 |
| Oct 23, 2025 | 15.78 | 15.91 | 15.50 | 15.53 | 15.53 | -0.06% | 4,503,273 |
| Oct 22, 2025 | 15.54 | 15.79 | 15.44 | 15.54 | 15.54 | - | 2,050,375 |
| Oct 21, 2025 | 15.85 | 16.00 | 15.48 | 15.54 | 15.54 | -1.21% | 2,128,427 |
| Oct 20, 2025 | 15.83 | 16.19 | 15.51 | 15.73 | 15.73 | -0.63% | 1,077,382 |
| Oct 17, 2025 | 15.97 | 15.99 | 15.31 | 15.83 | 15.83 | 1.21% | 3,557,888 |
| Oct 16, 2025 | 15.53 | 16.31 | 15.53 | 15.64 | 15.64 | 0.71% | 11,665,760 |
| Oct 15, 2025 | 15.22 | 16.20 | 15.11 | 15.53 | 15.53 | 2.78% | 9,320,687 |
| Oct 14, 2025 | 14.81 | 15.24 | 14.81 | 15.11 | 15.11 | 2.30% | 2,979,129 |
| Oct 13, 2025 | 15.00 | 15.00 | 14.65 | 14.77 | 14.77 | -1.47% | 2,186,506 |