Hami Industries PLC (DSE:HAMI)
Bangladesh
· Delayed Price · Currency is BDT 162.70
+3.00 (1.88%)
At close: Mar 5, 2026
Hami Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.00 | 164.80 | 160.10 | 162.70 | 162.70 | 1.88% | 72,056 |
| Mar 4, 2026 | 152.00 | 161.80 | 152.00 | 159.70 | 159.70 | 3.63% | 98,107 |
| Mar 3, 2026 | 158.60 | 162.00 | 152.70 | 154.10 | 154.10 | -3.39% | 76,498 |
| Mar 2, 2026 | 159.50 | 160.00 | 151.50 | 159.50 | 159.50 | 5.14% | 86,772 |
| Mar 1, 2026 | 148.50 | 154.30 | 144.70 | 151.70 | 151.70 | -0.39% | 89,352 |
| Feb 26, 2026 | 151.30 | 155.20 | 149.60 | 152.30 | 152.30 | 1.06% | 74,811 |
| Feb 25, 2026 | 144.90 | 154.90 | 144.90 | 150.70 | 150.70 | 2.80% | 67,399 |
| Feb 24, 2026 | 144.90 | 148.00 | 143.60 | 146.60 | 146.60 | 2.02% | 26,325 |
| Feb 23, 2026 | 144.90 | 144.90 | 143.00 | 143.70 | 143.70 | 0.28% | 26,522 |
| Feb 22, 2026 | 143.20 | 147.40 | 140.00 | 143.30 | 143.30 | -0.76% | 53,370 |
| Feb 19, 2026 | 145.20 | 149.80 | 143.00 | 144.40 | 144.40 | -1.10% | 38,132 |
| Feb 18, 2026 | 139.00 | 149.00 | 139.00 | 146.00 | 146.00 | 6.34% | 86,020 |
| Feb 17, 2026 | 139.00 | 139.00 | 134.00 | 137.30 | 137.30 | 2.39% | 110,226 |
| Feb 16, 2026 | 135.50 | 135.50 | 133.40 | 134.10 | 134.10 | -0.59% | 82,196 |
| Feb 15, 2026 | 134.90 | 139.00 | 133.00 | 134.90 | 134.90 | 2.04% | 146,757 |
| Feb 10, 2026 | 132.10 | 135.50 | 131.80 | 132.20 | 132.20 | -0.45% | 100,959 |
| Feb 9, 2026 | 132.80 | 134.50 | 130.40 | 132.80 | 132.80 | 2.63% | 100,877 |
| Feb 8, 2026 | 125.50 | 130.20 | 124.50 | 129.40 | 129.40 | 3.19% | 58,300 |
| Feb 5, 2026 | 125.40 | 130.10 | 123.20 | 125.40 | 125.40 | 1.79% | 137,089 |
| Feb 3, 2026 | 123.20 | 124.00 | 121.00 | 123.20 | 123.20 | 2.24% | 63,282 |
| Feb 2, 2026 | 120.50 | 122.50 | 119.80 | 120.50 | 120.50 | 0.58% | 53,422 |
| Feb 1, 2026 | 118.70 | 120.10 | 116.70 | 119.80 | 119.80 | 2.04% | 51,930 |
| Jan 29, 2026 | 115.60 | 118.40 | 115.60 | 117.40 | 117.40 | 0.95% | 20,529 |
| Jan 28, 2026 | 117.50 | 118.70 | 115.10 | 116.30 | 116.30 | -0.34% | 19,443 |
| Jan 27, 2026 | 116.00 | 117.00 | 114.80 | 116.70 | 116.70 | 2.64% | 18,156 |
| Jan 26, 2026 | 115.40 | 115.40 | 112.70 | 113.70 | 113.70 | -0.61% | 10,270 |
| Jan 25, 2026 | 117.70 | 117.70 | 113.00 | 114.40 | 114.40 | 0.44% | 21,814 |
| Jan 22, 2026 | 112.20 | 114.40 | 110.90 | 113.90 | 113.90 | 1.24% | 27,525 |
| Jan 21, 2026 | 113.40 | 113.60 | 111.60 | 112.50 | 112.50 | 0.09% | 21,750 |
| Jan 20, 2026 | 112.50 | 113.20 | 112.00 | 112.40 | 112.40 | -0.35% | 27,462 |
| Jan 19, 2026 | 112.00 | 113.90 | 111.00 | 112.80 | 112.80 | 0.62% | 23,795 |
| Jan 18, 2026 | 111.00 | 112.20 | 109.30 | 112.10 | 112.10 | 0.81% | 8,767 |
| Jan 15, 2026 | 111.20 | 111.60 | 110.00 | 111.20 | 111.20 | 0.63% | 7,164 |
| Jan 14, 2026 | 108.40 | 111.20 | 108.40 | 110.50 | 110.50 | 1.94% | 7,314 |
| Jan 13, 2026 | 108.30 | 111.90 | 108.30 | 108.40 | 108.40 | -1.72% | 7,047 |
| Jan 12, 2026 | 110.30 | 113.00 | 108.00 | 110.30 | 110.30 | 0.27% | 12,748 |
| Jan 11, 2026 | 113.40 | 113.40 | 109.00 | 110.00 | 110.00 | -3.42% | 18,961 |
| Jan 8, 2026 | 113.00 | 115.00 | 112.30 | 113.90 | 113.90 | 1.24% | 19,302 |
| Jan 7, 2026 | 110.00 | 112.80 | 110.00 | 112.50 | 112.50 | 1.72% | 6,486 |
| Jan 6, 2026 | 113.60 | 114.10 | 110.40 | 110.60 | 110.60 | -3.07% | 16,015 |
| Jan 5, 2026 | 109.20 | 114.80 | 109.20 | 114.10 | 114.10 | 3.92% | 16,437 |
| Jan 4, 2026 | 108.00 | 111.30 | 108.00 | 109.80 | 109.80 | 1.01% | 9,888 |
| Jan 1, 2026 | 108.70 | 109.80 | 107.00 | 108.70 | 108.70 | 0.74% | 10,911 |
| Dec 30, 2025 | 107.90 | 108.50 | 106.90 | 107.90 | 107.90 | 0.47% | 6,755 |
| Dec 29, 2025 | 109.80 | 109.80 | 106.60 | 107.40 | 107.40 | -0.19% | 22,004 |
| Dec 28, 2025 | 109.80 | 109.80 | 106.00 | 107.60 | 107.60 | 0.37% | 11,594 |
| Dec 24, 2025 | 107.20 | 109.80 | 106.10 | 107.20 | 107.20 | 0.37% | 13,658 |
| Dec 23, 2025 | 108.10 | 109.10 | 106.30 | 106.80 | 106.80 | -1.66% | 14,413 |
| Dec 22, 2025 | 104.80 | 109.60 | 104.80 | 108.60 | 108.60 | 3.53% | 29,174 |
| Dec 21, 2025 | 105.10 | 106.80 | 104.20 | 104.90 | 104.90 | -1.96% | 34,401 |
| Dec 18, 2025 | 107.00 | 114.50 | 106.50 | 107.00 | 107.00 | -0.28% | 22,066 |
| Dec 17, 2025 | 112.00 | 112.00 | 107.10 | 107.30 | 107.30 | -1.29% | 15,436 |
| Dec 15, 2025 | 112.60 | 112.80 | 108.00 | 108.70 | 108.70 | -3.46% | 24,137 |
| Dec 14, 2025 | 119.10 | 120.90 | 111.40 | 112.60 | 112.60 | -5.22% | 24,826 |
| Dec 11, 2025 | 117.30 | 122.80 | 117.00 | 118.80 | 118.80 | 0.51% | 25,245 |
| Dec 10, 2025 | 121.00 | 122.20 | 117.70 | 118.20 | 118.20 | -2.64% | 44,043 |
| Dec 9, 2025 | 123.20 | 125.00 | 120.00 | 121.40 | 121.40 | -0.25% | 39,249 |
| Dec 8, 2025 | 121.70 | 122.30 | 115.30 | 121.70 | 121.70 | 5.83% | 85,165 |
| Dec 7, 2025 | 109.90 | 116.00 | 109.50 | 115.00 | 115.00 | 4.55% | 37,354 |
| 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 |