Hira Textile Mills Limited (PSX:HIRAT)
Pakistan
· Delayed Price · Currency is PKR 3.220
-0.090 (-2.72%)
At close: Mar 6, 2026
Hira Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.39 | 3.39 | 3.21 | 3.22 | 3.22 | -2.72% | 21,644 |
| Mar 5, 2026 | 3.03 | 3.33 | 2.90 | 3.31 | 3.31 | 12.59% | 199,153 |
| Mar 4, 2026 | 2.80 | 3.10 | 2.77 | 2.94 | 2.94 | - | 154,454 |
| Mar 3, 2026 | 2.51 | 3.14 | 2.51 | 2.94 | 2.94 | 7.30% | 70,605 |
| Mar 2, 2026 | 2.66 | 3.49 | 2.66 | 2.74 | 2.74 | -19.65% | 275,240 |
| Feb 27, 2026 | 3.13 | 3.48 | 3.13 | 3.41 | 3.41 | 1.19% | 70,417 |
| Feb 26, 2026 | 3.49 | 3.49 | 3.23 | 3.37 | 3.37 | 1.20% | 428,587 |
| Feb 25, 2026 | 3.20 | 3.47 | 3.20 | 3.33 | 3.33 | 1.22% | 88,501 |
| Feb 24, 2026 | 3.51 | 3.52 | 3.01 | 3.29 | 3.29 | -6.27% | 477,573 |
| Feb 23, 2026 | 3.73 | 3.90 | 3.28 | 3.51 | 3.51 | -5.65% | 905,573 |
| Feb 20, 2026 | 4.12 | 4.12 | 3.65 | 3.72 | 3.72 | -9.93% | 565,999 |
| Feb 19, 2026 | 4.21 | 4.31 | 4.13 | 4.13 | 4.13 | -1.20% | 21,928 |
| Feb 18, 2026 | 4.22 | 4.48 | 4.11 | 4.18 | 4.18 | -0.95% | 44,624 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.11 | 4.22 | 4.22 | 1.93% | 5,480 |
| Feb 16, 2026 | 4.42 | 4.49 | 4.07 | 4.14 | 4.14 | -6.33% | 139,495 |
| Feb 13, 2026 | 4.55 | 4.63 | 4.40 | 4.42 | 4.42 | -1.56% | 43,066 |
| Feb 12, 2026 | 4.78 | 4.78 | 4.42 | 4.49 | 4.49 | -5.27% | 222,767 |
| Feb 11, 2026 | 4.30 | 4.90 | 4.20 | 4.74 | 4.74 | 12.32% | 792,443 |
| Feb 10, 2026 | 4.22 | 4.40 | 4.20 | 4.22 | 4.22 | -1.86% | 197,864 |
| Feb 9, 2026 | 4.25 | 4.43 | 4.25 | 4.30 | 4.30 | -0.23% | 29,510 |
| Feb 6, 2026 | 4.32 | 4.40 | 4.23 | 4.31 | 4.31 | -2.05% | 93,238 |
| Feb 4, 2026 | 4.31 | 4.49 | 4.31 | 4.40 | 4.40 | 2.56% | 24,329 |
| Feb 3, 2026 | 4.43 | 4.50 | 4.23 | 4.29 | 4.29 | -1.61% | 77,339 |
| Feb 2, 2026 | 4.44 | 4.45 | 4.22 | 4.36 | 4.36 | -1.36% | 111,207 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.21 | 4.42 | 4.42 | 0.68% | 62,274 |
| Jan 29, 2026 | 4.46 | 4.60 | 4.36 | 4.39 | 4.39 | -1.79% | 205,766 |
| Jan 28, 2026 | 4.45 | 4.50 | 4.42 | 4.47 | 4.47 | -0.45% | 139,857 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.47 | 4.49 | 4.49 | -3.23% | 181,861 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.47 | 4.64 | 4.64 | 0.65% | 365,798 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.58 | 4.61 | 4.61 | -0.86% | 107,888 |
| Jan 22, 2026 | 4.65 | 4.90 | 4.60 | 4.65 | 4.65 | 0.43% | 248,784 |
| Jan 21, 2026 | 4.79 | 4.80 | 4.58 | 4.63 | 4.63 | -1.91% | 243,729 |
| Jan 20, 2026 | 4.70 | 4.84 | 4.60 | 4.72 | 4.72 | 2.16% | 92,040 |
| Jan 19, 2026 | 4.75 | 4.85 | 4.58 | 4.62 | 4.62 | - | 243,268 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.60 | 4.62 | 4.62 | 0.43% | 70,826 |
| Jan 15, 2026 | 4.89 | 4.89 | 4.60 | 4.60 | 4.60 | -1.92% | 51,167 |
| Jan 14, 2026 | 4.71 | 4.90 | 4.63 | 4.69 | 4.69 | -4.29% | 329,213 |
| Jan 13, 2026 | 4.83 | 4.90 | 4.71 | 4.90 | 4.90 | 1.24% | 93,297 |
| Jan 12, 2026 | 4.61 | 5.04 | 4.60 | 4.84 | 4.84 | 1.68% | 295,893 |
| Jan 9, 2026 | 4.91 | 4.91 | 4.75 | 4.76 | 4.76 | -3.05% | 271,824 |
| Jan 8, 2026 | 5.15 | 5.20 | 4.88 | 4.91 | 4.91 | -2.19% | 434,735 |
| Jan 7, 2026 | 4.90 | 5.30 | 4.80 | 5.02 | 5.02 | 5.02% | 3,467,698 |
| Jan 6, 2026 | 4.89 | 4.89 | 4.70 | 4.78 | 4.78 | -1.04% | 290,872 |
| Jan 5, 2026 | 4.70 | 4.94 | 4.70 | 4.83 | 4.83 | -0.62% | 107,754 |
| Jan 2, 2026 | 4.70 | 5.15 | 4.50 | 4.86 | 4.86 | 2.97% | 897,925 |
| Jan 1, 2026 | 4.70 | 4.77 | 4.15 | 4.72 | 4.72 | 2.39% | 134,563 |
| Dec 31, 2025 | 4.78 | 4.78 | 4.57 | 4.61 | 4.61 | 0.44% | 73,201 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.46 | 4.59 | 4.59 | 3.85% | 57,452 |
| Dec 29, 2025 | 4.55 | 4.87 | 4.37 | 4.42 | 4.42 | -6.16% | 600,314 |
| Dec 26, 2025 | 4.80 | 4.89 | 4.55 | 4.71 | 4.71 | -0.42% | 456,477 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.50 | 4.73 | 4.73 | -1.05% | 147,835 |
| Dec 23, 2025 | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -0.42% | 57,599 |
| Dec 22, 2025 | 4.81 | 5.00 | 4.78 | 4.80 | 4.80 | -1.03% | 180,042 |
| Dec 19, 2025 | 5.03 | 5.03 | 4.82 | 4.85 | 4.85 | - | 147,068 |
| Dec 18, 2025 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -0.61% | 50,264 |
| Dec 17, 2025 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | 0.21% | 66,918 |
| Dec 16, 2025 | 4.99 | 4.99 | 4.85 | 4.87 | 4.87 | -0.41% | 207,256 |
| Dec 15, 2025 | 4.88 | 4.98 | 4.85 | 4.89 | 4.89 | -0.20% | 81,505 |
| Dec 12, 2025 | 5.09 | 5.09 | 4.85 | 4.90 | 4.90 | 0.41% | 342,175 |
| Dec 11, 2025 | 4.99 | 5.05 | 4.83 | 4.88 | 4.88 | 0.83% | 457,256 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | 0.21% | 170,000 |
| Dec 9, 2025 | 4.86 | 5.02 | 4.81 | 4.83 | 4.83 | 0.21% | 398,146 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.81 | 4.82 | 4.82 | 0.21% | 985,143 |
| Dec 5, 2025 | 5.03 | 5.03 | 4.80 | 4.81 | 4.81 | -0.82% | 509,003 |
| Dec 4, 2025 | 4.95 | 5.10 | 4.82 | 4.85 | 4.85 | -0.21% | 815,280 |
| Dec 3, 2025 | 4.94 | 4.98 | 4.81 | 4.86 | 4.86 | -1.22% | 234,320 |
| Dec 2, 2025 | 5.08 | 5.08 | 4.80 | 4.92 | 4.92 | 0.61% | 183,508 |
| Dec 1, 2025 | 4.82 | 5.04 | 4.78 | 4.89 | 4.89 | 1.87% | 943,507 |
| Nov 28, 2025 | 4.94 | 5.09 | 4.78 | 4.80 | 4.80 | -2.83% | 786,832 |
| Nov 27, 2025 | 4.94 | 5.29 | 4.80 | 4.94 | 4.94 | 0.20% | 2,012,543 |
| Nov 26, 2025 | 5.29 | 5.29 | 4.80 | 4.93 | 4.93 | -3.52% | 348,072 |
| Nov 25, 2025 | 5.32 | 5.32 | 5.10 | 5.11 | 5.11 | -2.48% | 152,890 |
| Nov 24, 2025 | 5.30 | 5.33 | 5.16 | 5.24 | 5.24 | 0.77% | 93,026 |
| Nov 21, 2025 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -0.19% | 1,375,123 |
| Nov 20, 2025 | 5.21 | 5.40 | 5.17 | 5.21 | 5.21 | -1.14% | 1,405,845 |
| Nov 19, 2025 | 5.40 | 5.44 | 5.25 | 5.27 | 5.27 | - | 434,523 |
| Nov 18, 2025 | 5.48 | 5.49 | 5.23 | 5.27 | 5.27 | -1.86% | 1,244,009 |
| Nov 17, 2025 | 5.34 | 5.58 | 5.25 | 5.37 | 5.37 | 0.75% | 1,385,130 |
| Nov 14, 2025 | 5.32 | 5.40 | 5.20 | 5.33 | 5.33 | -0.37% | 3,779,093 |
| Nov 13, 2025 | 5.66 | 5.70 | 5.33 | 5.35 | 5.35 | -4.97% | 1,361,335 |
| Nov 12, 2025 | 5.50 | 5.75 | 5.30 | 5.63 | 5.63 | 2.93% | 2,324,584 |
| Nov 11, 2025 | 5.40 | 5.86 | 5.30 | 5.47 | 5.47 | 1.86% | 4,767,851 |
| Nov 10, 2025 | 5.30 | 5.59 | 5.20 | 5.37 | 5.37 | 2.87% | 1,194,024 |
| Nov 7, 2025 | 5.46 | 5.51 | 5.15 | 5.22 | 5.22 | -1.88% | 394,247 |
| Nov 6, 2025 | 5.23 | 5.70 | 5.12 | 5.32 | 5.32 | 5.77% | 3,494,528 |
| Nov 5, 2025 | 4.91 | 5.24 | 4.91 | 5.03 | 5.03 | 1.41% | 459,074 |
| Nov 4, 2025 | 5.00 | 5.14 | 4.90 | 4.96 | 4.96 | -1.98% | 502,628 |
| Nov 3, 2025 | 5.01 | 5.28 | 5.00 | 5.06 | 5.06 | - | 465,932 |
| Oct 31, 2025 | 5.24 | 5.26 | 4.78 | 5.06 | 5.06 | -0.39% | 2,375,050 |
| Oct 30, 2025 | 4.99 | 5.24 | 4.70 | 5.08 | 5.08 | 2.01% | 258,156 |
| Oct 29, 2025 | 5.21 | 5.25 | 4.95 | 4.98 | 4.98 | -4.41% | 405,290 |
| Oct 28, 2025 | 5.31 | 5.40 | 5.20 | 5.21 | 5.21 | -0.76% | 544,248 |
| Oct 27, 2025 | 5.18 | 5.40 | 5.15 | 5.25 | 5.25 | 0.19% | 552,460 |
| Oct 24, 2025 | 5.43 | 5.50 | 5.20 | 5.24 | 5.24 | -1.32% | 423,889 |
| Oct 23, 2025 | 5.31 | 5.77 | 5.17 | 5.31 | 5.31 | 2.91% | 5,315,809 |
| Oct 22, 2025 | 5.37 | 5.39 | 5.01 | 5.16 | 5.16 | 0.39% | 981,079 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.13 | 5.14 | 5.14 | -1.72% | 319,792 |
| Oct 20, 2025 | 5.54 | 5.54 | 5.20 | 5.23 | 5.23 | -2.97% | 295,031 |
| Oct 17, 2025 | 4.91 | 5.99 | 4.80 | 5.39 | 5.39 | 8.02% | 15,007,310 |
| Oct 16, 2025 | 5.00 | 5.15 | 4.90 | 4.99 | 4.99 | 2.25% | 269,438 |