Hira Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.170	2.170	1.960	2.050	2.050	363,500
2022-12-14	2.240	2.240	1.960	2.070	2.070	392,000
2022-12-13	2.160	2.390	2.100	2.140	2.140	312,000
2022-12-12	2.450	2.450	2.200	2.280	2.280	890,500
2022-12-09	3.000	3.100	2.400	2.460	2.460	3,659,000
2022-12-08	2.200	3.190	2.050	2.880	2.880	8,156,500
2022-12-07	1.720	2.400	1.720	2.190	2.190	1,859,000
2022-12-06	1.990	2.000	1.770	1.930	1.930	150,000
2022-12-05	2.080	2.080	1.780	1.940	1.940	49,000
2022-12-02	2.000	2.100	1.850	1.880	1.880	1,206,500
2022-12-01	1.750	2.380	1.750	2.020	2.020	2,792,500
2022-11-30	1.550	1.730	1.550	1.730	1.730	59,500
2022-11-29	1.700	1.770	1.630	1.650	1.650	19,500
2022-11-28	1.510	1.720	1.510	1.630	1.630	3,500
2022-11-25	1.680	1.800	1.650	1.650	1.650	107,000
2022-11-24	1.730	1.730	1.700	1.730	1.730	3,000
2022-11-23	1.740	1.740	1.640	1.680	1.680	17,000
2022-11-22	1.710	1.790	1.660	1.690	1.690	115,000
2022-11-21	1.800	1.800	1.750	1.790	1.790	6,000
2022-11-18	1.770	1.890	1.760	1.760	1.760	117,500
2022-11-17	1.770	1.820	1.770	1.800	1.800	13,000
2022-11-16	1.800	1.820	1.800	1.820	1.820	6,000
2022-11-15	1.760	1.790	1.760	1.760	1.760	32,000
2022-11-14	1.760	1.790	1.720	1.790	1.790	129,000
2022-11-11	1.780	1.800	1.700	1.750	1.750	26,000
2022-11-10	1.780	1.830	1.780	1.800	1.800	50,500
2022-11-08	1.850	1.850	1.790	1.790	1.790	14,500
2022-11-07	1.760	1.790	1.750	1.760	1.760	103,500
2022-11-04	1.790	1.800	1.760	1.800	1.800	60,500
2022-11-03	2.000	2.000	1.660	1.780	1.780	206,500
2022-11-02	1.800	1.840	1.750	1.770	1.770	15,500
2022-11-01	1.800	1.800	1.790	1.790	1.790	14,000
2022-10-31	1.890	1.890	1.770	1.790	1.790	3,500
2022-10-28	1.840	1.840	1.800	1.840	1.840	3,000
2022-10-27	1.800	1.850	1.700	1.750	1.750	32,500
2022-10-26	1.770	1.830	1.750	1.790	1.790	28,000
2022-10-25	1.780	1.860	1.770	1.850	1.850	44,500
2022-10-24	1.880	1.880	1.740	1.830	1.830	20,500
2022-10-21	1.830	1.890	1.790	1.810	1.810	20,500
2022-10-20	1.800	1.830	1.770	1.830	1.830	125,500
2022-10-19	1.850	1.850	1.750	1.790	1.790	115,000
2022-10-17	1.740	1.880	1.660	1.870	1.870	99,000
2022-10-14	1.890	1.900	1.800	1.900	1.900	41,000
2022-10-13	1.870	1.890	1.780	1.850	1.850	137,500
2022-10-12	1.920	1.920	1.810	1.860	1.860	7,000
2022-10-11	1.950	1.970	1.800	1.890	1.890	24,000
2022-10-10	1.890	1.900	1.820	1.880	1.880	15,000
2022-10-07	1.900	1.900	1.750	1.900	1.900	8,500
2022-10-06	1.800	1.980	1.700	1.960	1.960	21,500
2022-10-05	1.930	1.940	1.800	1.880	1.880	14,500
2022-10-04	1.850	1.950	1.800	1.820	1.820	18,000
2022-10-03	1.920	1.980	1.750	1.950	1.950	29,500
2022-09-30	1.850	2.060	1.850	2.060	2.060	1,500
2022-09-29	2.080	2.080	1.820	1.850	1.850	2,500
2022-09-28	1.980	1.980	1.980	1.980	1.980	500
2022-09-27	1.920	1.920	1.860	1.910	1.910	14,500
2022-09-26	1.940	1.940	1.780	1.860	1.860	9,500
2022-09-23	1.770	1.980	1.750	1.870	1.870	30,000
2022-09-22	1.720	1.830	1.720	1.790	1.790	5,500
2022-09-21	1.850	1.850	1.720	1.790	1.790	7,500

← NewerPage 16 of 20 · 1,188 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.