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
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
28th Aug 2026 (Fri) 0.675 0.675 0.655 0.675 1,134,534
27th Aug 2026 (Thu) 0.675 0.675 0.65 0.675 2,446,759
26th Aug 2026 (Wed) 0.70 0.70 0.675 0.675 158,852
25th Aug 2026 (Tue) 0.725 0.725 0.65 0.70 1,764,758
24th Aug 2026 (Mon) 0.725 0.725 0.70 0.70 2,446,672
21st Aug 2026 (Fri) 0.70 0.725 0.70 0.70 2,233,275
20th Aug 2026 (Thu) 0.65 0.716 0.716 0.716 1,643,782
19th Aug 2026 (Wed) 0.65 0.65 0.65 0.65 207,333
18th Aug 2026 (Tue) 0.65 0.65 0.65 0.65 645,737
17th Aug 2026 (Mon) 0.65 0.65 0.65 0.65 2,491,444
14th Aug 2026 (Fri) 0.65 0.65 0.65 0.65 156,179
13th Aug 2026 (Thu) 0.70 0.70 0.65 0.65 417,331
12th Aug 2026 (Wed) 0.65 0.65 0.65 0.65 917,547
11th Aug 2026 (Tue) 0.65 0.65 0.65 0.65 374,397
10th Aug 2026 (Mon) 0.65 0.65 0.65 0.65 1,206,062
7th Aug 2026 (Fri) 0.65 0.65 0.65 0.65 2,652,828
6th Aug 2026 (Thu) 0.65 0.65 0.65 0.65 1,359,724
5th Aug 2026 (Wed) 0.65 0.65 0.60 0.65 1,655,402
4th Aug 2026 (Tue) 0.65 0.65 0.65 0.65 415,007
3rd Aug 2026 (Mon) 0.65 0.65 0.65 0.65 103,502
31st Jul 2026 (Fri) 0.725 0.725 0.65 0.65 697,304
30th Jul 2026 (Thu) 0.679 0.725 0.65 0.725 1,189,017
29th Jul 2026 (Wed) 0.673 0.75 0.673 0.696 9,635,172
28th Jul 2026 (Tue) 0.65 0.69 0.621 0.621 4,961,974
27th Jul 2026 (Mon) 0.70 0.70 0.63 0.63 379,884
24th Jul 2026 (Fri) 0.65 0.70 0.65 0.65 1,792,069
23rd Jul 2026 (Thu) 0.65 0.65 0.64 0.65 880,890
22nd Jul 2026 (Wed) 0.65 0.65 0.62 0.65 166,571
21st Jul 2026 (Tue) 0.65 0.65 0.60 0.65 11,561
20th Jul 2026 (Mon) 0.65 0.65 0.60 0.65 2,468,038
FTSE 100 Latest
Value10,744.25
Change-71.89