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
14th Apr 2026 (Tue) 0.925 1.174 1.174 1.174 12,447,575
13th Apr 2026 (Mon) 0.875 0.95 0.801 0.95 1,176,749
10th Apr 2026 (Fri) 0.80 0.90 0.80 0.875 1,354,649
9th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 331,765
8th Apr 2026 (Wed) 0.75 0.80 0.702 0.80 1,471,709
7th Apr 2026 (Tue) 0.725 0.80 0.75 0.75 1,488,168
6th Apr 2026 (Mon) 0.74 0.74 0.74 0.74 0
3rd Apr 2026 (Fri) 0.74 0.74 0.74 0.74 0
2nd Apr 2026 (Thu) 0.825 0.74 0.74 0.74 7,681,697
1st Apr 2026 (Wed) 0.825 0.825 0.825 0.825 813,615
31st Mar 2026 (Tue) 0.75 0.825 0.75 0.825 198,929
30th Mar 2026 (Mon) 0.825 0.825 0.75 0.825 243,035
27th Mar 2026 (Fri) 0.825 0.825 0.825 0.825 597,098
26th Mar 2026 (Thu) 0.775 0.825 0.735 0.735 1,060,588
25th Mar 2026 (Wed) 0.80 0.81 0.735 0.80 1,665,756
24th Mar 2026 (Tue) 0.80 0.80 0.80 0.80 122,832
23rd Mar 2026 (Mon) 0.85 0.85 0.75 0.80 1,999,829
20th Mar 2026 (Fri) 0.85 0.85 0.85 0.85 294,004
19th Mar 2026 (Thu) 0.90 0.90 0.75 0.85 4,089,275
18th Mar 2026 (Wed) 0.90 0.90 0.90 0.90 152,994
17th Mar 2026 (Tue) 0.90 0.925 0.90 0.90 751,927
16th Mar 2026 (Mon) 0.925 0.925 0.925 0.925 485,808
13th Mar 2026 (Fri) 0.95 0.925 0.90 0.925 1,716,744
12th Mar 2026 (Thu) 1.025 0.95 0.95 0.95 625,139
11th Mar 2026 (Wed) 1.05 1.05 0.95 1.025 628,732
10th Mar 2026 (Tue) 1.05 1.05 1.05 1.05 1,051,133
9th Mar 2026 (Mon) 1.10 0.98 0.98 0.98 675,269
6th Mar 2026 (Fri) 1.15 1.15 1.10 1.10 243,376
5th Mar 2026 (Thu) 1.15 1.15 1.02 1.15 104,745
4th Mar 2026 (Wed) 1.15 1.15 1.15 1.15 184,316
3rd Mar 2026 (Tue) 1.00 1.10 1.00 1.10 1,068,488
2nd Mar 2026 (Mon) 1.10 1.10 1.00 1.10 214,177
27th Feb 2026 (Fri) 1.10 1.10 1.00 1.00 718,527
26th Feb 2026 (Thu) 1.10 1.10 1.10 1.10 480,735
25th Feb 2026 (Wed) 1.10 1.10 1.10 1.10 1,521,422
24th Feb 2026 (Tue) 1.10 1.10 1.10 1.10 329,293
23rd Feb 2026 (Mon) 1.10 1.10 1.10 1.10 309,269
20th Feb 2026 (Fri) 1.20 1.20 1.10 1.10 2,059,812
19th Feb 2026 (Thu) 1.125 1.20 1.125 1.20 3,950,385
18th Feb 2026 (Wed) 1.00 1.125 1.04 1.125 2,161,833
17th Feb 2026 (Tue) 1.05 1.00 1.00 1.00 1,977,347
16th Feb 2026 (Mon) 1.10 1.10 1.05 1.05 574,426
FTSE 100 Latest
Value10,619.67
Change10.61