Hira Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.800 | 2.990 | 2.800 | 2.920 | 2.920 | 724,518 |
| 2024-08-20 | 2.750 | 2.790 | 2.620 | 2.700 | 2.700 | 515,037 |
| 2024-08-19 | 3.200 | 3.290 | 2.650 | 2.680 | 2.680 | 2,153,923 |
| 2024-08-16 | 3.600 | 3.620 | 3.120 | 3.160 | 3.160 | 1,359,033 |
| 2024-08-15 | 3.470 | 3.690 | 3.270 | 3.520 | 3.520 | 1,588,481 |
| 2024-08-13 | 3.500 | 3.700 | 3.020 | 3.480 | 3.480 | 4,513,948 |
| 2024-08-12 | 3.090 | 3.500 | 3.090 | 3.420 | 3.420 | 3,321,158 |
| 2024-08-09 | 3.020 | 3.150 | 2.900 | 3.060 | 3.060 | 812,671 |
| 2024-08-08 | 3.110 | 3.280 | 2.920 | 3.020 | 3.020 | 1,922,786 |
| 2024-08-07 | 2.830 | 3.600 | 2.600 | 3.110 | 3.110 | 4,328,826 |
| 2024-08-06 | 2.890 | 2.970 | 2.610 | 2.730 | 2.730 | 2,266,599 |
| 2024-08-05 | 2.550 | 2.880 | 2.550 | 2.790 | 2.790 | 1,989,224 |
| 2024-08-02 | 2.400 | 2.650 | 2.360 | 2.530 | 2.530 | 1,273,167 |
| 2024-08-01 | 2.400 | 2.460 | 2.260 | 2.300 | 2.300 | 290,098 |
| 2024-07-31 | 2.420 | 2.800 | 2.120 | 2.280 | 2.280 | 1,389,395 |
| 2024-07-30 | 2.490 | 2.500 | 2.300 | 2.360 | 2.360 | 347,789 |
| 2024-07-29 | 2.140 | 2.500 | 2.000 | 2.410 | 2.410 | 1,391,119 |
| 2024-07-26 | 2.230 | 2.230 | 2.000 | 2.000 | 2.000 | 642,155 |
| 2024-07-25 | 2.150 | 2.360 | 2.050 | 2.090 | 2.090 | 743,450 |
| 2024-07-24 | 2.270 | 2.270 | 2.010 | 2.050 | 2.050 | 415,327 |
| 2024-07-23 | 2.140 | 2.390 | 1.950 | 2.260 | 2.260 | 996,765 |
| 2024-07-22 | 2.150 | 2.150 | 2.000 | 2.030 | 2.030 | 215,144 |
| 2024-07-19 | 2.070 | 2.240 | 1.900 | 2.080 | 2.080 | 546,985 |
| 2024-07-18 | 2.420 | 2.420 | 2.010 | 2.120 | 2.120 | 613,042 |
| 2024-07-15 | 2.450 | 2.580 | 2.110 | 2.310 | 2.310 | 755,851 |
| 2024-07-12 | 2.580 | 2.600 | 2.340 | 2.450 | 2.450 | 617,278 |
| 2024-07-11 | 2.520 | 2.600 | 2.410 | 2.450 | 2.450 | 501,049 |
| 2024-07-10 | 2.620 | 2.790 | 2.500 | 2.620 | 2.620 | 343,472 |
| 2024-07-09 | 2.790 | 2.790 | 2.610 | 2.680 | 2.680 | 273,443 |
| 2024-07-08 | 2.660 | 2.850 | 2.620 | 2.710 | 2.710 | 94,119 |
| 2024-07-05 | 2.700 | 2.900 | 2.600 | 2.740 | 2.740 | 535,619 |
| 2024-07-04 | 2.750 | 2.850 | 2.650 | 2.700 | 2.700 | 276,536 |
| 2024-07-03 | 2.900 | 2.900 | 2.680 | 2.740 | 2.740 | 301,089 |
| 2024-07-02 | 2.900 | 2.900 | 2.650 | 2.830 | 2.830 | 381,804 |
| 2024-07-01 | 2.910 | 2.970 | 2.700 | 2.760 | 2.760 | 755,385 |
| 2024-06-28 | 2.790 | 3.140 | 2.600 | 2.850 | 2.850 | 2,464,652 |
| 2024-06-27 | 2.680 | 2.750 | 2.580 | 2.700 | 2.700 | 366,881 |
| 2024-06-26 | 2.600 | 2.770 | 2.500 | 2.540 | 2.540 | 507,326 |
| 2024-06-25 | 2.960 | 2.960 | 2.600 | 2.670 | 2.670 | 1,145,227 |
| 2024-06-24 | 2.960 | 3.100 | 2.690 | 2.880 | 2.880 | 1,422,337 |
| 2024-06-21 | 3.190 | 3.190 | 2.700 | 2.820 | 2.820 | 1,021,989 |
| 2024-06-20 | 2.800 | 3.400 | 2.600 | 3.050 | 3.050 | 3,837,258 |
| 2024-06-14 | 2.790 | 2.800 | 2.550 | 2.570 | 2.570 | 314,100 |
| 2024-06-13 | 3.220 | 3.220 | 2.750 | 2.800 | 2.800 | 1,718,679 |
| 2024-06-12 | 3.140 | 3.500 | 2.830 | 2.970 | 2.970 | 1,222,786 |
| 2024-06-11 | 3.000 | 3.500 | 3.000 | 3.140 | 3.140 | 3,378,541 |
| 2024-06-10 | 4.290 | 4.820 | 2.820 | 2.930 | 2.930 | 13,274,150 |
| 2024-06-07 | 3.250 | 3.820 | 3.030 | 3.820 | 3.820 | 8,326,166 |
| 2024-06-06 | 1.890 | 2.820 | 1.770 | 2.820 | 2.820 | 7,632,684 |
| 2024-06-05 | 1.940 | 1.940 | 1.760 | 1.820 | 1.820 | 579,672 |
| 2024-06-04 | 2.000 | 2.200 | 1.700 | 1.890 | 1.890 | 1,697,899 |
| 2024-06-03 | 1.900 | 2.390 | 1.550 | 2.100 | 2.100 | 1,742,282 |
| 2024-05-31 | 1.620 | 1.790 | 1.620 | 1.710 | 1.710 | 45,143 |
| 2024-05-30 | 1.690 | 1.730 | 1.600 | 1.630 | 1.630 | 81,681 |
| 2024-05-29 | 1.710 | 1.710 | 1.580 | 1.660 | 1.660 | 63,106 |
| 2024-05-27 | 1.710 | 1.780 | 1.650 | 1.750 | 1.750 | 19,005 |
| 2024-05-24 | 1.620 | 1.860 | 1.620 | 1.710 | 1.710 | 282,500 |
| 2024-05-23 | 1.620 | 1.770 | 1.620 | 1.700 | 1.700 | 237,500 |
| 2024-05-22 | 1.600 | 1.650 | 1.580 | 1.590 | 1.590 | 222,000 |
| 2024-05-21 | 1.660 | 1.740 | 1.510 | 1.600 | 1.600 | 631,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.