Hira Textile Mills Limited (PSX:HIRAT)
Pakistan
· Delayed Price · Currency is PKR 4.850
-0.010 (-0.21%)
At close: Dec 4, 2025
Hira Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.87 | 5.08 | 4.80 | 4.88 | 4.88 | 0.21% | 323,237 |
| Oct 14, 2025 | 4.86 | 4.99 | 4.76 | 4.87 | 4.87 | 2.96% | 346,109 |
| Oct 13, 2025 | 4.80 | 5.00 | 4.65 | 4.73 | 4.73 | -3.27% | 502,114 |
| Oct 10, 2025 | 4.70 | 5.19 | 4.70 | 4.89 | 4.89 | -2.00% | 511,927 |
| Oct 9, 2025 | 5.15 | 5.15 | 4.95 | 4.99 | 4.99 | -0.40% | 234,167 |
| Oct 8, 2025 | 5.18 | 5.19 | 4.99 | 5.01 | 5.01 | -0.20% | 833,173 |
| Oct 7, 2025 | 5.10 | 5.19 | 4.90 | 5.02 | 5.02 | -0.59% | 672,998 |
| Oct 6, 2025 | 5.29 | 5.29 | 5.00 | 5.05 | 5.05 | -2.32% | 1,352,208 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.14 | 5.17 | 5.17 | -0.96% | 576,693 |
| Oct 2, 2025 | 5.30 | 5.51 | 5.20 | 5.22 | 5.22 | -1.69% | 380,587 |
| Oct 1, 2025 | 5.65 | 5.65 | 5.25 | 5.31 | 5.31 | -1.67% | 678,586 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.34 | 5.40 | 5.40 | -3.05% | 477,132 |
| Sep 29, 2025 | 5.70 | 5.73 | 5.40 | 5.57 | 5.57 | 0.54% | 977,849 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.50 | 5.54 | 5.54 | -1.07% | 683,419 |
| Sep 25, 2025 | 5.70 | 5.87 | 5.55 | 5.60 | 5.60 | - | 431,678 |
| Sep 24, 2025 | 5.70 | 5.79 | 5.58 | 5.60 | 5.60 | -1.41% | 879,557 |
| Sep 23, 2025 | 5.70 | 6.00 | 5.62 | 5.68 | 5.68 | -2.07% | 1,436,957 |
| Sep 22, 2025 | 5.87 | 6.09 | 5.60 | 5.80 | 5.80 | 1.58% | 2,647,215 |
| Sep 19, 2025 | 5.80 | 6.14 | 5.62 | 5.71 | 5.71 | 0.88% | 4,799,987 |
| Sep 18, 2025 | 5.60 | 5.76 | 5.56 | 5.66 | 5.66 | 2.35% | 3,403,284 |
| Sep 17, 2025 | 5.38 | 5.59 | 5.30 | 5.53 | 5.53 | 2.98% | 2,058,230 |
| Sep 16, 2025 | 5.22 | 5.40 | 5.16 | 5.37 | 5.37 | 1.90% | 814,602 |
| Sep 15, 2025 | 5.33 | 5.37 | 5.10 | 5.27 | 5.27 | 1.15% | 1,028,708 |
| Sep 12, 2025 | 5.18 | 5.35 | 5.05 | 5.21 | 5.21 | 3.17% | 1,037,792 |
| Sep 11, 2025 | 5.01 | 5.25 | 5.01 | 5.05 | 5.05 | -0.59% | 330,131 |
| Sep 10, 2025 | 5.34 | 5.34 | 5.02 | 5.08 | 5.08 | -2.12% | 783,109 |
| Sep 9, 2025 | 5.35 | 5.35 | 5.15 | 5.19 | 5.19 | -0.38% | 290,581 |
| Sep 8, 2025 | 5.44 | 5.44 | 5.17 | 5.21 | 5.21 | -0.57% | 251,297 |
| Sep 5, 2025 | 5.40 | 5.45 | 5.20 | 5.24 | 5.24 | -2.24% | 870,364 |
| Sep 4, 2025 | 5.40 | 5.77 | 5.33 | 5.36 | 5.36 | 1.32% | 3,696,278 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.22 | 5.29 | 5.29 | 0.19% | 1,148,170 |
| Sep 2, 2025 | 5.21 | 5.42 | 5.21 | 5.28 | 5.28 | 0.57% | 1,942,452 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | -0.38% | 454,868 |
| Aug 29, 2025 | 5.30 | 5.50 | 5.20 | 5.27 | 5.27 | 1.93% | 1,119,860 |
| Aug 28, 2025 | 5.25 | 5.34 | 5.14 | 5.17 | 5.17 | - | 459,393 |
| Aug 27, 2025 | 5.25 | 5.35 | 5.13 | 5.17 | 5.17 | -0.58% | 377,478 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.18 | 5.20 | 5.20 | -1.89% | 711,095 |
| Aug 25, 2025 | 5.08 | 5.54 | 5.08 | 5.30 | 5.30 | 4.33% | 3,103,665 |
| Aug 22, 2025 | 5.04 | 5.21 | 5.03 | 5.08 | 5.08 | 0.40% | 919,345 |
| Aug 21, 2025 | 5.12 | 5.31 | 4.95 | 5.06 | 5.06 | -2.32% | 829,211 |
| Aug 20, 2025 | 5.12 | 5.43 | 5.10 | 5.18 | 5.18 | -1.15% | 1,871,431 |
| Aug 19, 2025 | 5.12 | 5.30 | 5.02 | 5.24 | 5.24 | 2.34% | 1,598,153 |
| Aug 18, 2025 | 5.13 | 5.30 | 4.99 | 5.12 | 5.12 | 2.20% | 1,654,955 |
| Aug 15, 2025 | 5.15 | 5.15 | 4.90 | 5.01 | 5.01 | -0.79% | 248,591 |
| Aug 13, 2025 | 5.08 | 5.15 | 4.90 | 5.05 | 5.05 | -0.39% | 1,011,993 |
| Aug 12, 2025 | 5.30 | 5.40 | 5.00 | 5.07 | 5.07 | -2.69% | 2,008,679 |
| Aug 11, 2025 | 5.00 | 5.36 | 4.95 | 5.21 | 5.21 | 5.47% | 2,559,840 |
| Aug 8, 2025 | 5.40 | 5.40 | 4.90 | 4.94 | 4.94 | -4.08% | 1,895,256 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.10 | 5.15 | 5.15 | -5.50% | 13,173,650 |
| Aug 6, 2025 | 4.55 | 5.45 | 4.50 | 5.45 | 5.45 | 22.47% | 20,557,050 |
| Aug 5, 2025 | 4.15 | 4.65 | 4.15 | 4.45 | 4.45 | 5.45% | 10,202,800 |
| Aug 4, 2025 | 4.03 | 4.26 | 4.03 | 4.22 | 4.22 | 4.71% | 1,055,468 |
| Aug 1, 2025 | 4.11 | 4.23 | 4.01 | 4.03 | 4.03 | -1.71% | 253,308 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.68% | 491,117 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.10 | 4.17 | 4.17 | 1.71% | 376,375 |
| Jul 29, 2025 | 4.12 | 4.30 | 4.06 | 4.10 | 4.10 | -0.73% | 1,977,408 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.11 | 4.13 | 4.13 | - | 221,874 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.07 | 4.13 | 4.13 | -0.72% | 461,440 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.13 | 4.16 | 4.16 | -2.80% | 700,682 |
| Jul 23, 2025 | 4.05 | 4.56 | 4.05 | 4.28 | 4.28 | 4.39% | 5,839,549 |
| Jul 22, 2025 | 4.12 | 4.29 | 4.08 | 4.10 | 4.10 | -1.68% | 143,724 |
| Jul 21, 2025 | 4.23 | 4.29 | 4.05 | 4.17 | 4.17 | 1.21% | 1,123,427 |
| Jul 18, 2025 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | -1.44% | 376,086 |