Hami Industries PLC (DSE:HAMI)
Bangladesh
· Delayed Price · Currency is BDT 110.00
-2.60 (-2.31%)
At close: Dec 4, 2025
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.00 | 111.70 | 109.00 | 110.00 | 110.00 | -2.31% | 14,099 |
| Dec 3, 2025 | 111.00 | 113.00 | 110.00 | 112.60 | 112.60 | 3.40% | 15,764 |
| Dec 2, 2025 | 108.50 | 110.70 | 106.10 | 108.90 | 108.90 | 0.65% | 8,057 |
| Dec 1, 2025 | 108.20 | 111.00 | 108.00 | 108.20 | 108.20 | -1.90% | 11,151 |
| Nov 30, 2025 | 112.00 | 113.70 | 109.80 | 110.30 | 110.30 | -2.56% | 15,899 |
| Nov 27, 2025 | 111.10 | 113.60 | 111.10 | 113.20 | 113.20 | 1.80% | 17,723 |
| Nov 26, 2025 | 108.00 | 112.00 | 108.00 | 111.20 | 111.20 | 2.77% | 32,181 |
| Nov 25, 2025 | 110.00 | 111.90 | 108.00 | 108.20 | 108.20 | -2.26% | 21,719 |
| Nov 24, 2025 | 107.90 | 112.30 | 107.90 | 110.70 | 110.70 | 1.28% | 25,946 |
| Nov 23, 2025 | 103.00 | 109.80 | 102.90 | 109.30 | 109.30 | 5.71% | 21,915 |
| Nov 20, 2025 | 103.30 | 105.00 | 102.90 | 103.40 | 103.40 | 0.19% | 15,424 |
| Nov 19, 2025 | 100.10 | 104.50 | 100.10 | 103.20 | 103.20 | 2.58% | 14,825 |
| Nov 18, 2025 | 104.90 | 105.50 | 100.00 | 100.60 | 100.60 | -0.20% | 23,368 |
| Nov 17, 2025 | 97.00 | 102.00 | 97.00 | 100.80 | 100.80 | 3.28% | 20,400 |
| Nov 16, 2025 | 102.70 | 102.70 | 93.00 | 97.60 | 97.60 | 3.72% | 6,824 |
| Nov 13, 2025 | 100.20 | 100.50 | 93.60 | 94.10 | 94.10 | -6.46% | 21,007 |
| Nov 12, 2025 | 103.50 | 103.50 | 100.10 | 100.60 | 100.60 | -2.42% | 34,259 |
| Nov 11, 2025 | 106.00 | 107.50 | 102.50 | 103.10 | 103.10 | -2.37% | 56,376 |
| Nov 10, 2025 | 110.00 | 110.00 | 102.90 | 105.60 | 105.60 | -0.85% | 10,319 |
| Nov 9, 2025 | 110.00 | 110.10 | 106.20 | 106.50 | 106.50 | -2.11% | 19,383 |
| Nov 6, 2025 | 106.00 | 109.30 | 104.40 | 108.80 | 108.80 | 1.97% | 16,030 |
| Nov 5, 2025 | 108.00 | 108.30 | 106.10 | 106.70 | 106.70 | -1.75% | 23,928 |
| Nov 4, 2025 | 114.40 | 114.40 | 108.30 | 108.60 | 108.60 | - | 36,739 |
| Nov 3, 2025 | 108.30 | 112.00 | 108.30 | 108.60 | 108.60 | -1.90% | 17,811 |
| Nov 2, 2025 | 108.30 | 114.30 | 108.30 | 110.70 | 110.70 | 0.64% | 46,092 |
| Oct 30, 2025 | 111.70 | 112.40 | 109.50 | 110.00 | 110.00 | 0.18% | 26,934 |
| Oct 29, 2025 | 115.40 | 115.40 | 109.50 | 109.80 | 109.80 | 0.37% | 22,183 |
| Oct 28, 2025 | 110.30 | 112.90 | 109.10 | 109.40 | 109.40 | -1.71% | 18,576 |
| Oct 27, 2025 | 113.90 | 113.90 | 108.50 | 111.30 | 111.30 | 0.91% | 18,394 |
| Oct 26, 2025 | 110.60 | 115.40 | 109.20 | 110.30 | 110.30 | -2.48% | 46,968 |
| Oct 23, 2025 | 111.20 | 113.90 | 111.20 | 113.10 | 113.10 | 0.62% | 16,731 |
| Oct 22, 2025 | 108.30 | 115.90 | 108.30 | 112.40 | 112.40 | 2.09% | 17,413 |
| Oct 21, 2025 | 112.80 | 115.90 | 109.60 | 110.10 | 110.10 | 0.27% | 29,153 |
| Oct 20, 2025 | 100.90 | 112.90 | 100.90 | 109.80 | 109.80 | 0.83% | 34,557 |
| Oct 19, 2025 | 115.00 | 115.80 | 108.00 | 108.90 | 108.90 | -5.39% | 48,197 |
| Oct 16, 2025 | 115.80 | 118.60 | 115.00 | 115.10 | 115.10 | -0.78% | 21,771 |
| Oct 15, 2025 | 118.90 | 118.90 | 115.50 | 116.00 | 116.00 | -2.52% | 36,168 |
| Oct 14, 2025 | 120.80 | 125.90 | 118.50 | 119.00 | 119.00 | -1.82% | 68,554 |
| Oct 13, 2025 | 123.00 | 123.00 | 117.00 | 121.20 | 121.20 | 3.41% | 33,035 |
| Oct 12, 2025 | 117.00 | 118.70 | 115.80 | 117.20 | 117.20 | 1.38% | 30,133 |
| Oct 9, 2025 | 112.10 | 116.50 | 111.70 | 115.60 | 115.60 | 1.76% | 20,787 |
| Oct 8, 2025 | 113.40 | 114.80 | 113.00 | 113.60 | 113.60 | -0.26% | 28,917 |
| Oct 7, 2025 | 118.90 | 118.90 | 113.00 | 113.90 | 113.90 | -1.73% | 59,371 |
| Oct 6, 2025 | 116.00 | 123.50 | 115.40 | 115.90 | 115.90 | -2.28% | 32,732 |
| Oct 5, 2025 | 118.00 | 122.80 | 118.00 | 118.60 | 118.60 | 0.42% | 22,709 |
| Sep 30, 2025 | 119.80 | 120.00 | 116.00 | 118.10 | 118.10 | -1.50% | 36,712 |
| Sep 29, 2025 | 124.00 | 126.30 | 118.30 | 119.90 | 119.90 | -3.31% | 71,695 |
| Sep 28, 2025 | 122.50 | 124.90 | 120.50 | 124.00 | 124.00 | -1.12% | 51,681 |
| Sep 25, 2025 | 126.00 | 129.30 | 124.00 | 125.40 | 125.40 | -1.65% | 39,364 |
| Sep 24, 2025 | 124.50 | 128.50 | 124.50 | 127.50 | 127.50 | 2.82% | 84,852 |