Hira Textile Mills Limited (PSX:HIRAT)
Pakistan
· Delayed Price · Currency is PKR 4.660
-0.030 (-0.64%)
At close: Apr 28, 2026
Hira Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.64 | 4.90 | 4.50 | 4.66 | 4.66 | -0.64% | 906,787 |
| Apr 27, 2026 | 4.42 | 5.09 | 4.41 | 4.69 | 4.69 | 5.16% | 2,274,894 |
| Apr 24, 2026 | 4.78 | 4.78 | 4.41 | 4.46 | 4.46 | -5.71% | 762,885 |
| Apr 23, 2026 | 4.55 | 4.95 | 4.50 | 4.73 | 4.73 | 5.11% | 4,953,511 |
| Apr 22, 2026 | 4.40 | 4.74 | 4.10 | 4.50 | 4.50 | 3.21% | 582,660 |
| Apr 21, 2026 | 4.39 | 4.74 | 4.25 | 4.36 | 4.36 | 2.83% | 1,370,131 |
| Apr 20, 2026 | 4.30 | 4.50 | 4.07 | 4.24 | 4.24 | 1.68% | 777,168 |
| Apr 17, 2026 | 4.02 | 4.50 | 4.02 | 4.17 | 4.17 | -8.35% | 2,064,113 |
| Apr 16, 2026 | 4.69 | 4.99 | 4.49 | 4.55 | 4.55 | 1.34% | 7,063,814 |
| Apr 15, 2026 | 3.41 | 4.49 | 3.41 | 4.49 | 4.49 | 28.65% | 3,031,694 |
| Apr 14, 2026 | 3.33 | 3.58 | 3.33 | 3.49 | 3.49 | 3.87% | 151,822 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.20 | 3.36 | 3.36 | -4.55% | 66,146 |
| Apr 10, 2026 | 3.32 | 3.74 | 3.26 | 3.52 | 3.52 | 2.62% | 210,663 |
| Apr 9, 2026 | 3.48 | 3.54 | 3.37 | 3.43 | 3.43 | -3.11% | 122,950 |
| Apr 8, 2026 | 3.54 | 3.63 | 3.30 | 3.54 | 3.54 | 9.94% | 739,608 |
| Apr 7, 2026 | 3.15 | 3.29 | 3.15 | 3.22 | 3.22 | -1.23% | 61,744 |
| Apr 6, 2026 | 3.05 | 3.30 | 3.05 | 3.26 | 3.26 | 0.31% | 19,295 |
| Apr 3, 2026 | 3.15 | 3.34 | 3.03 | 3.25 | 3.25 | 0.93% | 9,664 |
| Apr 2, 2026 | 3.22 | 3.44 | 2.91 | 3.22 | 3.22 | -2.42% | 40,423 |
| Apr 1, 2026 | 3.45 | 3.49 | 3.21 | 3.30 | 3.30 | 2.80% | 28,402 |
| Mar 31, 2026 | 3.10 | 3.44 | 3.10 | 3.21 | 3.21 | 0.31% | 7,313 |
| Mar 30, 2026 | 3.37 | 3.48 | 3.11 | 3.20 | 3.20 | -8.31% | 99,294 |
| Mar 27, 2026 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 4.18% | 10,580 |
| Mar 26, 2026 | 3.32 | 3.42 | 3.31 | 3.35 | 3.35 | -2.90% | 52,968 |
| Mar 25, 2026 | 3.35 | 3.48 | 3.26 | 3.45 | 3.45 | 2.99% | 159,106 |
| Mar 24, 2026 | 3.43 | 3.43 | 3.26 | 3.35 | 3.35 | 2.76% | 64,206 |
| Mar 19, 2026 | 3.16 | 3.34 | 3.00 | 3.26 | 3.26 | 1.56% | 19,023 |
| Mar 18, 2026 | 3.15 | 3.30 | 3.15 | 3.21 | 3.21 | -0.93% | 24,081 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.10 | 3.24 | 3.24 | -0.61% | 17,065 |
| Mar 16, 2026 | 3.44 | 3.44 | 3.25 | 3.26 | 3.26 | -3.26% | 27,129 |
| Mar 13, 2026 | 2.95 | 3.40 | 2.95 | 3.37 | 3.37 | 7.32% | 109,387 |
| Mar 12, 2026 | 3.10 | 3.14 | 2.93 | 3.14 | 3.14 | 1.29% | 28,743 |
| Mar 11, 2026 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -2.52% | 58,584 |
| Mar 10, 2026 | 2.82 | 3.20 | 2.82 | 3.18 | 3.18 | 11.19% | 33,625 |
| Mar 9, 2026 | 3.10 | 3.10 | 2.80 | 2.86 | 2.86 | -11.18% | 163,819 |
| 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 |