Hira Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.850	1.860	1.800	1.800	1.800	48,000
2022-09-19	1.860	1.890	1.760	1.830	1.830	40,000
2022-09-16	1.960	1.960	1.820	1.850	1.850	162,500
2022-09-15	1.980	2.050	1.940	2.050	2.050	11,000
2022-09-14	2.040	2.040	1.870	1.940	1.940	13,000
2022-09-13	1.840	1.980	1.820	1.970	1.970	35,000
2022-09-12	1.980	1.980	1.910	1.940	1.940	17,500
2022-09-09	1.910	1.940	1.880	1.900	1.900	104,000
2022-09-08	2.030	2.040	1.940	1.960	1.960	48,500
2022-09-07	2.000	2.040	1.950	2.020	2.020	39,500
2022-09-06	1.860	2.000	1.860	1.990	1.990	29,500
2022-09-05	2.010	2.050	1.950	1.990	1.990	43,500
2022-09-02	1.950	2.060	1.950	2.030	2.030	2,000
2022-09-01	2.010	2.020	2.000	2.010	2.010	7,000
2022-08-31	2.050	2.060	2.000	2.050	2.050	47,500
2022-08-30	2.140	2.140	2.000	2.060	2.060	7,500
2022-08-29	2.060	2.140	1.890	2.080	2.080	38,500
2022-08-26	2.040	2.080	1.950	2.060	2.060	56,000
2022-08-25	2.170	2.220	2.000	2.020	2.020	124,500
2022-08-24	2.150	2.170	2.050	2.110	2.110	21,000
2022-08-23	2.090	2.220	2.030	2.090	2.090	40,000
2022-08-22	2.090	2.090	1.900	2.030	2.030	54,000
2022-08-19	2.010	2.220	2.010	2.110	2.110	26,000
2022-08-18	2.150	2.260	2.040	2.140	2.140	252,000
2022-08-17	2.000	2.060	1.920	1.980	1.980	116,500
2022-08-16	2.020	2.100	2.020	2.030	2.030	163,000
2022-08-15	2.040	2.100	2.000	2.010	2.010	191,000
2022-08-12	1.870	2.220	1.870	2.030	2.030	1,151,000
2022-08-11	1.780	1.900	1.750	1.810	1.810	343,500
2022-08-10	1.810	1.850	1.800	1.810	1.810	107,000
2022-08-05	1.760	1.890	1.750	1.860	1.860	94,500
2022-08-04	1.920	1.980	1.740	1.760	1.760	484,000
2022-08-03	2.090	2.200	1.990	2.010	2.010	366,500
2022-08-02	2.500	2.500	2.050	2.120	2.120	438,500
2022-08-01	2.500	2.750	2.500	2.570	2.570	6,500
2022-07-29	2.500	2.680	2.500	2.580	2.580	12,000
2022-07-28	2.680	2.690	2.500	2.550	2.550	6,000
2022-07-27	2.470	2.500	2.420	2.500	2.500	8,000
2022-07-25	2.550	2.680	2.500	2.680	2.680	5,000
2022-07-22	2.350	2.690	2.350	2.670	2.670	30,000
2022-07-21	2.370	2.470	2.370	2.450	2.450	4,000
2022-07-20	2.470	2.550	2.470	2.530	2.530	4,500
2022-07-19	2.450	2.500	2.350	2.420	2.420	13,500
2022-07-18	2.370	2.700	2.350	2.460	2.460	12,500
2022-07-15	2.500	2.570	2.460	2.530	2.530	3,000
2022-07-14	2.420	2.740	2.420	2.510	2.510	12,000
2022-07-13	2.320	2.700	2.320	2.550	2.550	13,000
2022-07-07	2.440	2.500	2.350	2.450	2.450	9,500
2022-07-06	2.470	2.500	2.470	2.500	2.500	5,500
2022-07-05	2.300	2.450	2.270	2.450	2.450	6,000
2022-07-04	2.400	2.450	2.400	2.450	2.450	6,000
2022-07-01	2.440	2.500	2.360	2.420	2.420	50,000
2022-06-30	2.360	2.380	2.200	2.340	2.340	39,000
2022-06-29	2.390	2.390	2.100	2.250	2.250	24,500
2022-06-28	2.680	2.680	2.250	2.310	2.310	96,000
2022-06-27	2.700	2.700	2.550	2.660	2.660	5,000
2022-06-24	2.700	2.700	2.500	2.550	2.550	55,000
2022-06-23	2.940	2.940	2.600	2.650	2.650	166,000
2022-06-22	2.600	2.650	2.600	2.620	2.620	15,500
2022-06-21	2.700	2.800	2.700	2.740	2.740	19,500

← NewerPage 17 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.