Hira Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	1.800	1.810	1.620	1.650	1.650	171,500
2024-05-17	1.900	1.900	1.720	1.730	1.730	147,000
2024-05-16	1.650	1.750	1.650	1.710	1.710	494,500
2024-05-15	1.920	1.920	1.750	1.770	1.770	310,500
2024-05-14	1.860	2.100	1.860	1.900	1.900	2,591,500
2024-05-13	1.560	1.890	1.560	1.840	1.840	1,152,500
2024-05-10	1.490	1.640	1.490	1.530	1.530	22,500
2024-05-09	1.600	1.600	1.490	1.530	1.530	450,500
2024-05-08	1.670	1.700	1.510	1.540	1.540	441,500
2024-05-07	1.830	1.830	1.660	1.690	1.690	122,500
2024-05-06	1.570	1.750	1.570	1.720	1.720	239,500
2024-05-03	1.670	1.730	1.610	1.670	1.670	342,500
2024-05-02	1.950	1.990	1.550	1.690	1.690	1,088,000
2024-04-30	2.270	2.270	1.800	2.020	2.020	1,471,000
2024-02-20	1.250	1.350	1.130	1.270	1.270	519,000
2024-02-19	1.230	1.350	1.200	1.220	1.220	165,500
2024-02-16	1.440	1.490	1.260	1.350	1.350	346,500
2024-02-15	1.410	1.500	1.300	1.450	1.450	539,500
2024-02-14	1.400	1.680	1.250	1.540	1.540	1,202,500
2024-02-13	1.750	1.750	1.310	1.450	1.450	640,500
2024-02-12	2.000	2.120	1.770	1.810	1.810	51,500
2024-02-09	1.910	2.000	1.750	1.900	1.900	123,500
2024-02-07	2.140	2.140	2.020	2.100	2.100	150,000
2024-02-06	1.820	2.150	1.820	2.120	2.120	149,000
2024-02-02	2.010	2.130	1.960	2.000	2.000	308,500
2024-02-01	1.950	2.100	1.950	1.990	1.990	322,500
2024-01-31	2.000	2.000	1.860	1.880	1.880	320,000
2024-01-30	2.290	2.300	1.900	1.920	1.920	823,000
2024-01-29	2.500	2.500	2.020	2.110	2.110	374,500
2024-01-26	2.400	2.450	2.300	2.320	2.320	230,500
2024-01-25	2.500	2.600	2.400	2.430	2.430	91,500
2024-01-24	2.500	2.670	2.500	2.620	2.620	154,500
2024-01-23	2.410	2.630	2.350	2.610	2.610	149,500
2024-01-22	2.550	2.650	2.400	2.480	2.480	746,500
2024-01-19	2.690	2.800	2.600	2.680	2.680	234,000
2024-01-18	2.780	2.800	2.220	2.680	2.680	1,050,500
2024-01-17	2.600	2.650	2.300	2.370	2.370	287,500
2024-01-16	2.790	2.790	2.450	2.550	2.550	864,000
2024-01-15	2.990	3.100	2.600	2.730	2.730	608,500
2024-01-12	3.100	3.200	2.530	2.800	2.800	1,667,500
2024-01-11	2.400	3.350	2.390	2.990	2.990	4,155,000
2024-01-10	2.300	2.390	2.280	2.370	2.370	22,500
2024-01-09	2.490	2.490	2.400	2.470	2.470	32,000
2024-01-08	2.260	2.400	2.260	2.400	2.400	70,500
2024-01-05	2.310	2.430	1.820	2.360	2.360	38,500
2024-01-04	2.300	2.400	2.300	2.390	2.390	35,000
2024-01-03	2.300	2.380	2.260	2.330	2.330	71,000
2024-01-02	2.440	2.450	2.200	2.270	2.270	51,000
2024-01-01	2.290	2.430	2.280	2.300	2.300	39,500
2023-12-29	2.430	2.430	2.160	2.300	2.300	14,500
2023-12-28	2.480	2.480	2.150	2.310	2.310	42,500
2023-12-27	2.110	2.380	2.110	2.360	2.360	63,500
2023-12-26	2.140	2.480	2.140	2.400	2.400	15,500
2023-12-22	2.380	2.490	2.240	2.430	2.430	122,000
2023-12-21	2.300	2.500	2.300	2.380	2.380	42,000
2023-12-20	2.220	2.600	2.200	2.280	2.280	125,500
2023-12-19	2.880	2.900	2.260	2.590	2.590	781,000
2023-12-18	2.610	2.950	2.600	2.730	2.730	889,500
2023-12-15	2.500	2.650	2.420	2.590	2.590	1,690,500
2023-12-14	2.380	2.490	2.250	2.430	2.430	670,000

← NewerPage 11 of 20 · 1,184 trading daysOlder →

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.