DSE : HAMI
Hami Industries PLC — Price history
Costume Jewelry, Costume Novelties, Buttons, And Miscellaneous Notions, Except Precious Metal · Bangladesh
Last price 139.5 BDT (At close: Oct 28, 2026) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Hami Industries PLC (HAMI) closed at 139.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 139.3 | 142 | 139.1 | 139.6 | 2,739 | +0.07% |
| 2026-10-28 | 135 | 143 | 135 | 139.5 | 13,281 | -0.36% |
| 2026-10-27 | 139.8 | 144 | 139 | 140 | 8,804 | -0.78% |
| 2026-10-26 | 143.3 | 143.3 | 140.8 | 141.1 | 11,724 | -0.77% |
| 2026-10-25 | 146.9 | 146.9 | 141.1 | 142.2 | 10,428 | +0.35% |
| 2026-10-19 | 140.4 | 147.3 | 140.4 | 141.7 | 9,199 | +0.14% |
| 2026-10-17 | 141.1 | 146.9 | 141 | 141.5 | 6,621 | -2.08% |
| 2026-10-15 | 139 | 147.8 | 139 | 144.5 | 10,217 | +1.47% |
| 2026-10-14 | 147.9 | 147.9 | 142 | 142.4 | 16,280 | -1.45% |
| 2026-10-13 | 150 | 150 | 143.7 | 144.5 | 8,933 | -1.77% |
| 2026-10-12 | 143.1 | 149.5 | 143.1 | 147.1 | 5,980 | +0.62% |
| 2026-10-11 | 148 | 152.4 | 145.8 | 146.2 | 11,082 | -2.60% |
| 2026-10-08 | 150.1 | 152 | 149.8 | 150.1 | 27,607 | +0.27% |
| 2026-10-07 | 150.1 | 154 | 148.7 | 149.7 | 9,743 | -1.06% |
| 2026-10-06 | 147.8 | 152.4 | 147.7 | 151.3 | 29,343 | +1.95% |
| 2026-10-05 | 150.5 | 152.6 | 146 | 148.4 | 18,290 | -2.82% |
| 2026-10-04 | 151 | 156 | 148.8 | 152.7 | 16,966 | -1.42% |
| 2026-10-01 | 154 | 157.7 | 154 | 154.9 | 23,338 | +0.52% |
| 2026-09-30 | 146.5 | 155 | 146.5 | 154.1 | 31,892 | +3.98% |
| 2026-09-29 | 144.5 | 148.8 | 144.5 | 148.2 | 18,012 | +2.42% |
| 2026-09-28 | 139.5 | 147.9 | 139.5 | 144.7 | 16,413 | +1.33% |
| 2026-09-27 | 146.1 | 149.5 | 141.1 | 142.8 | 23,737 | -2.53% |
| 2026-09-24 | 151.1 | 154 | 146 | 146.5 | 22,473 | -3.04% |
| 2026-09-23 | 150.1 | 156.8 | 150 | 151.1 | 4,936 | -0.33% |
| 2026-09-22 | 151.6 | 156.8 | 150.5 | 151.6 | 9,361 | -0.85% |
| 2026-09-21 | 154 | 157.7 | 152 | 152.9 | 12,968 | -2.49% |
| 2026-09-20 | 149.1 | 158.5 | 149.1 | 156.8 | 17,491 | +0.58% |
| 2026-09-17 | 148 | 156.8 | 148 | 155.9 | 18,745 | +2.84% |
| 2026-09-16 | 151.9 | 153.6 | 148.2 | 151.6 | 9,205 | +1.61% |
| 2026-09-15 | 144 | 149.7 | 144 | 149.2 | 15,446 | +3.11% |
| 2026-09-14 | 144.7 | 149.5 | 143.5 | 144.7 | 5,050 | -1.30% |
| 2026-09-13 | 148.9 | 148.9 | 143.2 | 146.6 | 10,098 | +0.69% |
| 2026-09-10 | 142.1 | 149.8 | 142.1 | 145.6 | 10,439 | +0.41% |
| 2026-09-09 | 143.9 | 148.1 | 139.1 | 145 | 13,262 | +4.09% |
| 2026-09-08 | 144.2 | 144.2 | 138.5 | 139.3 | 10,821 | +0.29% |
| 2026-09-07 | 147 | 149 | 138 | 138.9 | 30,739 | -4.99% |
| 2026-09-06 | 150 | 150 | 145 | 146.2 | 6,246 | -2.47% |
| 2026-09-03 | 149.9 | 160.1 | 149.2 | 149.9 | 5,766 | -0.27% |
| 2026-09-02 | 154.9 | 154.9 | 148.5 | 150.3 | 3,973 | +1.01% |
| 2026-09-01 | 151.4 | 155.5 | 148 | 148.8 | 20,673 | -1.91% |
| 2026-08-31 | 155 | 156.9 | 150.6 | 151.7 | 9,640 | -2.57% |
| 2026-08-30 | 156.9 | 156.9 | 154.5 | 155.7 | 52,758 | -0.06% |
| 2026-08-27 | 159 | 159 | 154.1 | 155.8 | 9,711 | -0.32% |
| 2026-08-25 | 162.4 | 162.4 | 155 | 156.3 | 7,711 | -0.57% |
| 2026-08-24 | 157.2 | 164 | 156.5 | 157.2 | 47,754 | +0.38% |
| 2026-08-23 | 159.8 | 159.9 | 156 | 156.6 | 13,103 | +0.26% |
| 2026-08-20 | 156.2 | 159.6 | 155.7 | 156.2 | 4,611 | -0.06% |
| 2026-08-19 | 160 | 160 | 147.2 | 156.3 | 6,004 | -1.08% |
| 2026-08-18 | 161 | 161 | 155.3 | 158 | 24,018 | -1.31% |
| 2026-08-17 | 160.1 | 163.8 | 159 | 160.1 | 23,430 | -1.05% |
| 2026-08-16 | 164 | 164 | 161.4 | 161.8 | 15,319 | -1.58% |
| 2026-08-13 | 167 | 167 | 162.4 | 164.4 | 13,318 | +1.04% |
| 2026-08-12 | 162.7 | 164.7 | 160.2 | 162.7 | 22,010 | +1.18% |
| 2026-08-11 | 160.8 | 165 | 160 | 160.8 | 7,291 | -0.12% |
| 2026-08-10 | 165.8 | 165.8 | 160.5 | 161 | 15,118 | -2.19% |
| 2026-08-09 | 164.5 | 167 | 162.1 | 164.6 | 9,177 | -0.36% |
| 2026-08-06 | 175.9 | 175.9 | 161.8 | 165.2 | 27,737 | +0.85% |
| 2026-08-04 | 163.8 | 164.4 | 159.7 | 163.8 | 30,088 | +2.38% |
| 2026-08-03 | 160 | 162.2 | 159.1 | 160 | 22,003 | +0.44% |
| 2026-08-02 | 157.3 | 162.9 | 157.3 | 159.3 | 14,989 | +1.34% |
| 2026-07-30 | 156 | 158.4 | 154.9 | 157.2 | 10,262 | +0.26% |
| 2026-07-29 | 158 | 158 | 155 | 156.8 | 14,049 | +0.13% |
| 2026-07-28 | 157.7 | 157.7 | 154.5 | 156.6 | 16,716 | +0.58% |
| 2026-07-27 | 155 | 158.9 | 153.2 | 155.7 | 12,964 | +0.00% |
| 2026-07-26 | 156 | 159.7 | 154.2 | 155.7 | 12,503 | -0.45% |
| 2026-07-23 | 159.7 | 159.7 | 155.6 | 156.4 | 6,304 | +0.00% |
| 2026-07-22 | 158.8 | 161.8 | 155.8 | 156.4 | 14,619 | -1.51% |
| 2026-07-21 | 158 | 162.8 | 158 | 158.8 | 17,413 | -1.55% |
| 2026-07-20 | 163.6 | 165.9 | 158 | 161.3 | 13,436 | -0.80% |
| 2026-07-19 | 165 | 167.4 | 160.3 | 162.6 | 35,553 | -0.43% |
| 2026-07-16 | 158 | 164.8 | 158 | 163.3 | 87,021 | +4.68% |
| 2026-07-15 | 152 | 157.4 | 151.6 | 156 | 41,798 | +3.65% |
| 2026-07-14 | 150.5 | 151 | 147.1 | 150.5 | 26,687 | +1.96% |
| 2026-07-13 | 150 | 150 | 146.6 | 147.6 | 16,905 | +0.75% |
| 2026-07-12 | 148.1 | 153 | 146 | 146.5 | 28,498 | -2.79% |
| 2026-07-09 | 146 | 153.9 | 146 | 150.7 | 33,928 | +0.33% |
| 2026-07-08 | 150.2 | 153.5 | 148.2 | 150.2 | 22,861 | +0.60% |
| 2026-07-07 | 150.7 | 154.3 | 146 | 149.3 | 39,359 | -0.93% |
| 2026-07-06 | 150.7 | 153.9 | 149.5 | 150.7 | 35,270 | +0.67% |
| 2026-07-05 | 154.5 | 154.5 | 149 | 149.7 | 42,421 | -2.54% |
| 2026-07-02 | 153.6 | 161.9 | 152.5 | 153.6 | 21,375 | -3.34% |
| 2026-06-30 | 163 | 163.6 | 157.5 | 158.9 | 16,306 | +0.51% |
| 2026-06-29 | 161 | 163.1 | 157.5 | 158.1 | 39,499 | -1.68% |
| 2026-06-28 | 156.9 | 161 | 156.9 | 160.8 | 25,941 | +2.49% |
| 2026-06-25 | 156.5 | 159.8 | 155.9 | 156.9 | 36,313 | +1.75% |
| 2026-06-24 | 146.2 | 158.5 | 146.2 | 154.2 | 18,393 | +2.32% |
| 2026-06-23 | 153.5 | 153.5 | 147 | 150.7 | 26,674 | +1.21% |
| 2026-06-22 | 150 | 150 | 145.4 | 148.9 | 26,534 | +2.55% |
| 2026-06-21 | 150 | 152 | 145 | 145.2 | 69,927 | -3.14% |
| 2026-06-18 | 156.7 | 160 | 142 | 149.9 | 105,320 | -4.28% |
| 2026-06-17 | 156.6 | 164 | 153 | 156.6 | 40,200 | -2.79% |
| 2026-06-16 | 161.1 | 164 | 159.6 | 161.1 | 34,165 | +0.88% |
| 2026-06-15 | 161.5 | 163.8 | 158.5 | 159.7 | 38,060 | -0.81% |
| 2026-06-14 | 165 | 165 | 160 | 161 | 44,841 | -3.42% |
| 2026-06-11 | 166.7 | 174 | 165 | 166.7 | 27,962 | -1.77% |
| 2026-06-10 | 169.7 | 174 | 165 | 169.7 | 44,953 | +3.73% |
| 2026-06-09 | 163.6 | 165.9 | 159.3 | 163.6 | 31,597 | +1.80% |
| 2026-06-08 | 166.8 | 166.8 | 158.1 | 160.7 | 25,919 | -2.78% |
| 2026-06-07 | 169.9 | 170 | 160 | 165.3 | 28,965 | -1.96% |
| 2026-06-04 | 165 | 171 | 165 | 168.6 | 27,434 | +0.42% |
| 2026-06-03 | 172.9 | 173.5 | 165.3 | 167.9 | 37,411 | -0.06% |
| 2026-06-02 | 176.9 | 176.9 | 167 | 168 | 40,363 | -2.33% |
| 2026-06-01 | 172 | 181.5 | 171.7 | 172 | 20,493 | -2.99% |
| 2026-05-24 | 184 | 184 | 176.5 | 177.3 | 33,279 | -1.17% |
| 2026-05-23 | 173.3 | 181 | 173.3 | 179.4 | 18,245 | +3.64% |
| 2026-05-21 | 173.6 | 178 | 167 | 173.1 | 49,573 | -0.12% |
| 2026-05-20 | 188 | 188 | 172 | 173.3 | 73,186 | -7.03% |
| 2026-05-19 | 190 | 191.4 | 184.5 | 186.4 | 32,474 | +0.16% |
| 2026-05-18 | 188.1 | 189.9 | 182.7 | 186.1 | 27,046 | -1.06% |
| 2026-05-17 | 191.9 | 192.9 | 181.2 | 188.1 | 34,932 | -1.93% |
| 2026-05-14 | 194 | 194 | 190.2 | 191.8 | 34,346 | +0.68% |
| 2026-05-13 | 189.2 | 194.8 | 189.2 | 190.5 | 43,190 | +0.69% |
| 2026-05-12 | 189.8 | 190.5 | 182 | 189.2 | 81,654 | +0.48% |
| 2026-05-11 | 188.3 | 195.5 | 187 | 188.3 | 67,885 | -1.36% |
| 2026-05-10 | 193.5 | 196.9 | 188.1 | 190.9 | 80,117 | -0.88% |
| 2026-05-07 | 189.5 | 193.8 | 187 | 192.6 | 84,532 | +3.33% |
| 2026-05-06 | 186.4 | 187.4 | 185.1 | 186.4 | 43,558 | +0.92% |
| 2026-05-05 | 184.1 | 186 | 183.7 | 184.7 | 93,865 | +0.16% |
| 2026-05-04 | 184.4 | 187 | 184.3 | 184.4 | 51,243 | -0.81% |
| 2026-05-03 | 187 | 188.6 | 185.5 | 185.9 | 51,971 | -0.43% |