Huffaz Seamless Pipe Industries Limited (PSX:HSPI)
Pakistan
· Delayed Price · Currency is PKR 8.81
+0.58 (7.05%)
At close: Nov 15, 2024
PSX:HSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.99 | 8.99 | 7.99 | 8.81 | 8.81 | 7.05% | 99,532 |
| Nov 14, 2024 | 7.75 | 8.40 | 7.40 | 8.23 | 8.23 | 6.19% | 61,480 |
| Nov 13, 2024 | 7.81 | 8.15 | 7.75 | 7.75 | 7.75 | -4.91% | 37,401 |
| Nov 12, 2024 | 7.90 | 8.17 | 7.85 | 8.15 | 8.15 | 2.13% | 13,000 |
| Nov 11, 2024 | 7.80 | 8.95 | 7.41 | 7.98 | 7.98 | 0.38% | 125,771 |
| Nov 8, 2024 | 9.20 | 9.20 | 7.80 | 7.95 | 7.95 | -9.66% | 98,764 |
| Nov 7, 2024 | 8.88 | 9.20 | 8.80 | 8.80 | 8.80 | - | 341 |
| Nov 6, 2024 | 8.75 | 9.20 | 8.75 | 8.80 | 8.80 | 5.64% | 5,219 |
| Nov 5, 2024 | 8.49 | 8.75 | 8.49 | 8.33 | 8.33 | - | 201 |
| Nov 4, 2024 | 8.80 | 8.80 | 8.30 | 8.33 | 8.33 | -5.23% | 18,964 |
| Nov 1, 2024 | 8.36 | 8.79 | 8.36 | 8.79 | 8.79 | 3.17% | 13,028 |
| Oct 31, 2024 | 9.00 | 9.00 | 8.42 | 8.52 | 8.52 | -4.38% | 16,563 |
| Oct 30, 2024 | 8.80 | 8.99 | 8.55 | 8.91 | 8.91 | -1.00% | 16,736 |
| Oct 29, 2024 | 9.25 | 9.25 | 8.67 | 9.00 | 9.00 | -0.66% | 36,401 |
| Oct 28, 2024 | 9.30 | 9.30 | 9.01 | 9.06 | 9.06 | -0.55% | 18,218 |
| Oct 25, 2024 | 8.75 | 9.99 | 8.50 | 9.11 | 9.11 | 1.33% | 389,365 |
| Oct 24, 2024 | 8.75 | 8.99 | 8.31 | 8.99 | 8.99 | -0.11% | 8,237 |
| Oct 23, 2024 | 9.21 | 9.29 | 8.91 | 9.00 | 9.00 | -4.36% | 43,052 |
| Oct 22, 2024 | 10.24 | 10.24 | 9.41 | 9.41 | 9.41 | -5.81% | 1,776 |
| Oct 21, 2024 | 9.06 | 9.99 | 9.06 | 9.99 | 9.99 | 7.30% | 4,370 |
| Oct 18, 2024 | 9.30 | 9.80 | 9.20 | 9.31 | 9.31 | -1.27% | 5,831 |
| Oct 17, 2024 | 9.90 | 10.10 | 9.40 | 9.43 | 9.43 | -5.70% | 14,596 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -6.98% | 8,788 |
| Oct 15, 2024 | 10.00 | 10.75 | 9.71 | 10.75 | 10.75 | 7.61% | 5,175 |
| Oct 14, 2024 | 10.30 | 10.30 | 9.95 | 9.99 | 9.99 | 2.36% | 4,517 |
| Oct 11, 2024 | 9.75 | 10.30 | 9.70 | 9.76 | 9.76 | -2.50% | 510 |
| Oct 10, 2024 | 10.30 | 10.30 | 10.29 | 10.01 | 10.01 | - | 3 |
| Oct 9, 2024 | 10.30 | 10.30 | 9.75 | 10.01 | 10.01 | - | 37 |
| Oct 8, 2024 | 10.89 | 10.89 | 9.51 | 10.01 | 10.01 | -3.00% | 39,653 |
| Oct 7, 2024 | 10.90 | 10.90 | 10.87 | 10.32 | 10.32 | - | 4 |
| Oct 4, 2024 | 10.90 | 10.90 | 10.90 | 10.32 | 10.32 | - | 7 |
| Oct 3, 2024 | 10.31 | 10.79 | 10.31 | 10.32 | 10.32 | -5.93% | 965 |
| Oct 2, 2024 | 10.95 | 10.95 | 10.94 | 10.97 | 10.97 | - | 65 |
| Oct 1, 2024 | 10.99 | 10.99 | 10.50 | 10.97 | 10.97 | -0.81% | 2,504 |
| Sep 30, 2024 | 10.40 | 11.06 | 10.35 | 11.06 | 11.06 | 10.05% | 5,005 |
| Sep 27, 2024 | 9.76 | 10.35 | 9.76 | 10.05 | 10.05 | -0.50% | 6,785 |
| Sep 26, 2024 | 10.31 | 10.70 | 10.06 | 10.10 | 10.10 | -2.79% | 8,509 |
| Sep 25, 2024 | 10.25 | 10.70 | 10.25 | 10.39 | 10.39 | - | 2 |
| Sep 24, 2024 | 10.99 | 10.99 | 10.30 | 10.39 | 10.39 | -2.62% | 1,220 |
| Sep 23, 2024 | 10.75 | 10.90 | 10.51 | 10.67 | 10.67 | -1.02% | 2,392 |
| Sep 20, 2024 | 10.75 | 11.00 | 10.75 | 10.78 | 10.78 | 0.84% | 696 |
| Sep 19, 2024 | 10.99 | 11.20 | 10.66 | 10.69 | 10.69 | -2.73% | 2,436 |
| Sep 18, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 1.76% | 3,669 |
| Sep 16, 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 6,400 |
| Sep 13, 2024 | 11.00 | 11.25 | 11.00 | 11.00 | 11.00 | -0.27% | 21,406 |
| Sep 12, 2024 | 11.30 | 11.30 | 11.00 | 11.03 | 11.03 | -0.90% | 17,512 |
| Sep 11, 2024 | 11.30 | 11.30 | 11.12 | 11.13 | 11.13 | 1.09% | 4,870 |
| Sep 10, 2024 | 11.19 | 11.25 | 11.00 | 11.01 | 11.01 | 1.01% | 3,825 |
| Sep 9, 2024 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -1.98% | 2,504 |
| Sep 6, 2024 | 11.95 | 11.95 | 10.80 | 11.12 | 11.12 | -2.11% | 43,806 |
| Sep 5, 2024 | 12.46 | 12.46 | 11.35 | 11.36 | 11.36 | -3.40% | 6,084 |
| Sep 4, 2024 | 11.29 | 11.98 | 10.80 | 11.76 | 11.76 | 5.66% | 57,394 |
| Sep 3, 2024 | 11.28 | 11.49 | 11.01 | 11.13 | 11.13 | 1.18% | 5,468 |
| Sep 2, 2024 | 11.87 | 11.87 | 10.80 | 11.00 | 11.00 | -3.51% | 13,372 |
| Aug 30, 2024 | 11.20 | 11.90 | 11.00 | 11.40 | 11.40 | 2.80% | 36,759 |
| Aug 29, 2024 | 12.44 | 12.75 | 11.00 | 11.09 | 11.09 | -6.33% | 210,733 |
| Aug 28, 2024 | 11.38 | 11.84 | 11.13 | 11.84 | 11.84 | 10.04% | 120,831 |
| Aug 27, 2024 | 10.60 | 11.39 | 10.60 | 10.76 | 10.76 | 2.48% | 9,216 |
| Aug 26, 2024 | 10.60 | 10.75 | 10.30 | 10.50 | 10.50 | -1.87% | 9,000 |
| Aug 23, 2024 | 11.20 | 11.20 | 10.51 | 10.70 | 10.70 | -1.29% | 17,065 |
| Aug 22, 2024 | 10.77 | 11.20 | 10.57 | 10.84 | 10.84 | 3.14% | 17,444 |
| Aug 21, 2024 | 10.65 | 10.95 | 10.30 | 10.51 | 10.51 | -0.76% | 19,810 |
| Aug 20, 2024 | 11.15 | 11.15 | 10.50 | 10.59 | 10.59 | -3.73% | 41,986 |
| Aug 19, 2024 | 10.80 | 11.35 | 10.80 | 11.00 | 11.00 | -1.43% | 14,972 |
| Aug 16, 2024 | 11.94 | 11.94 | 11.06 | 11.16 | 11.16 | -2.96% | 59,750 |
| Aug 15, 2024 | 11.32 | 12.19 | 11.30 | 11.50 | 11.50 | 0.44% | 19,012 |
| Aug 13, 2024 | 12.30 | 12.30 | 11.45 | 11.45 | 11.45 | -4.26% | 6,055 |
| Aug 12, 2024 | 12.25 | 12.25 | 11.40 | 11.96 | 11.96 | 3.82% | 22,631 |
| Aug 9, 2024 | 11.50 | 12.39 | 11.31 | 11.52 | 11.52 | -2.21% | 10,414 |
| Aug 8, 2024 | 12.21 | 12.69 | 11.65 | 11.78 | 11.78 | -2.97% | 21,311 |
| Aug 7, 2024 | 12.90 | 13.24 | 11.90 | 12.14 | 12.14 | -2.57% | 83,308 |
| Aug 6, 2024 | 11.67 | 12.97 | 11.67 | 12.46 | 12.46 | 2.05% | 118,754 |
| Aug 5, 2024 | 12.49 | 12.49 | 11.52 | 12.21 | 12.21 | 0.58% | 17,344 |
| Aug 2, 2024 | 11.30 | 12.35 | 11.15 | 12.14 | 12.14 | 5.02% | 57,857 |
| Aug 1, 2024 | 11.06 | 12.47 | 11.06 | 11.56 | 11.56 | 1.31% | 37,278 |
| Jul 31, 2024 | 12.80 | 12.80 | 11.32 | 11.41 | 11.41 | -7.54% | 100,022 |
| Jul 30, 2024 | 12.22 | 12.34 | 10.80 | 12.34 | 12.34 | 9.98% | 140,254 |
| Jul 29, 2024 | 10.47 | 11.22 | 10.32 | 11.22 | 11.22 | 10.00% | 40,770 |
| Jul 26, 2024 | 10.01 | 10.60 | 10.01 | 10.20 | 10.20 | 0.10% | 1,415 |
| Jul 25, 2024 | 10.90 | 10.90 | 10.41 | 10.19 | 10.19 | - | 163 |
| Jul 24, 2024 | 10.80 | 10.89 | 10.05 | 10.19 | 10.19 | 0.10% | 10,877 |
| Jul 23, 2024 | 10.35 | 10.70 | 9.88 | 10.18 | 10.18 | -1.07% | 29,743 |
| Jul 22, 2024 | 10.89 | 10.89 | 10.01 | 10.29 | 10.29 | -3.83% | 16,238 |
| Jul 19, 2024 | 10.99 | 10.99 | 10.10 | 10.70 | 10.70 | 0.47% | 10,245 |
| Jul 18, 2024 | 11.00 | 11.00 | 10.50 | 10.65 | 10.65 | -0.19% | 26,698 |
| Jul 15, 2024 | 10.70 | 10.80 | 10.26 | 10.67 | 10.67 | 1.62% | 18,602 |
| Jul 12, 2024 | 10.85 | 11.00 | 10.10 | 10.50 | 10.50 | -0.94% | 17,941 |
| Jul 11, 2024 | 11.25 | 11.25 | 10.51 | 10.60 | 10.60 | -4.33% | 15,904 |
| Jul 10, 2024 | 10.75 | 11.20 | 10.75 | 11.08 | 11.08 | -0.18% | 43,693 |
| Jul 9, 2024 | 11.99 | 11.99 | 11.00 | 11.10 | 11.10 | -2.97% | 19,553 |
| Jul 8, 2024 | 11.40 | 12.00 | 11.30 | 11.44 | 11.44 | -0.69% | 23,751 |
| Jul 5, 2024 | 12.40 | 12.48 | 11.45 | 11.52 | 11.52 | -3.27% | 8,972 |
| Jul 4, 2024 | 12.44 | 12.50 | 11.73 | 11.91 | 11.91 | -0.92% | 59,961 |
| Jul 3, 2024 | 11.88 | 12.30 | 11.31 | 12.02 | 12.02 | 5.62% | 41,086 |
| Jul 2, 2024 | 12.67 | 12.67 | 11.22 | 11.38 | 11.38 | -7.70% | 129,649 |
| Jul 1, 2024 | 14.00 | 14.77 | 12.33 | 12.33 | 12.33 | -9.00% | 665,225 |
| Jun 28, 2024 | 13.50 | 13.55 | 13.49 | 13.55 | 13.55 | 9.01% | 187,482 |
| Jun 27, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 9.04% | 135,064 |
| Jun 26, 2024 | 10.59 | 11.40 | 10.50 | 11.40 | 11.40 | 9.62% | 133,538 |
| Jun 25, 2024 | 11.00 | 11.16 | 10.33 | 10.40 | 10.40 | -8.37% | 100,169 |