Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hamak Strategy (HAMA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2026 (Fri) 0.50 0.675 0.575 0.575 25,505,135
29th Oct 2026 (Thu) 0.45 0.4685 0.4685 0.4685 2,293,584
28th Oct 2026 (Wed) 0.4685 0.4685 0.405 0.405 1,340,540
27th Oct 2026 (Tue) 0.45 0.45 0.45 0.45 52,120
26th Oct 2026 (Mon) 0.425 0.45 0.40 0.45 1,898,149
23rd Oct 2026 (Fri) 0.425 0.425 0.425 0.425 515,218
22nd Oct 2026 (Thu) 0.45 0.43 0.40 0.40 440,646
21st Oct 2026 (Wed) 0.4145 0.454 0.4145 0.45 222,167
20th Oct 2026 (Tue) 0.475 0.475 0.45 0.45 760,423
19th Oct 2026 (Mon) 0.475 0.513 0.513 0.475 228,045
16th Oct 2026 (Fri) 0.45 0.475 0.45 0.475 764,994
15th Oct 2026 (Thu) 0.45 0.50 0.45 0.45 1,613,501
14th Oct 2026 (Wed) 0.45 0.4965 0.4965 0.4965 28,187
13th Oct 2026 (Tue) 0.45 0.47 0.45 0.45 301,051
12th Oct 2026 (Mon) 0.45 0.45 0.414 0.45 547,804
9th Oct 2026 (Fri) 0.45 0.50 0.45 0.45 484,281
8th Oct 2026 (Thu) 0.525 0.51 0.45 0.51 5,733,330
7th Oct 2026 (Wed) 0.50 0.50 0.4615 0.50 2,243,308
6th Oct 2026 (Tue) 0.55 0.525 0.49 0.50 4,326,328
5th Oct 2026 (Mon) 0.55 0.55 0.52 0.55 610,506
2nd Oct 2026 (Fri) 0.55 0.55 0.55 0.55 839,210
1st Oct 2026 (Thu) 0.55 0.55 0.55 0.55 1,592,341
30th Sep 2026 (Wed) 0.55 0.55 0.55 0.55 1,382,101
29th Sep 2026 (Tue) 0.55 0.55 0.55 0.55 291,857
28th Sep 2026 (Mon) 0.55 0.60 0.502 0.60 679,570
25th Sep 2026 (Fri) 0.56 0.60 0.55 0.55 2,980,092
24th Sep 2026 (Thu) 0.55 0.605 0.605 0.605 71,318
23rd Sep 2026 (Wed) 0.55 0.55 0.516 0.55 2,634,735
22nd Sep 2026 (Tue) 0.55 0.59 0.52 0.52 5,277,074
21st Sep 2026 (Mon) 0.60 0.60 0.55 0.58 12,114,521
18th Sep 2026 (Fri) 0.60 0.60 0.575 0.575 3,487,780
17th Sep 2026 (Thu) 0.60 0.60 0.60 0.60 968,089
16th Sep 2026 (Wed) 0.60 0.60 0.55 0.55 569,938
15th Sep 2026 (Tue) 0.625 0.663 0.55 0.60 3,129,899
14th Sep 2026 (Mon) 0.625 0.625 0.625 0.625 146,225
11th Sep 2026 (Fri) 0.625 0.625 0.625 0.625 1,242,032
10th Sep 2026 (Thu) 0.65 0.65 0.625 0.625 1,337,578
9th Sep 2026 (Wed) 0.625 0.65 0.625 0.625 2,784,765
8th Sep 2026 (Tue) 0.625 0.625 0.60 0.625 2,756,183
7th Sep 2026 (Mon) 0.65 0.625 0.60 0.625 3,448,864
4th Sep 2026 (Fri) 0.70 0.70 0.625 0.625 5,694,435
3rd Sep 2026 (Thu) 0.675 0.70 0.675 0.70 2,693,698
2nd Sep 2026 (Wed) 0.65 0.675 0.65 0.675 2,246,507
1st Sep 2026 (Tue) 0.675 0.675 0.65 0.65 2,206,195
31st Aug 2026 (Mon) 0.675 0.675 0.675 0.675 0
FTSE 100 Latest
Value10,729.78
Change7.71