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
25th Jun 2026 (Thu) 0.75 0.74 0.65 0.65 2,621,552
24th Jun 2026 (Wed) 0.75 0.75 0.72 0.75 185,010
23rd Jun 2026 (Tue) 0.75 0.75 0.75 0.75 21,258
22nd Jun 2026 (Mon) 0.75 0.75 0.75 0.75 442,386
19th Jun 2026 (Fri) 0.75 0.75 0.75 0.75 24,430
18th Jun 2026 (Thu) 0.75 0.75 0.75 0.75 276,086
17th Jun 2026 (Wed) 0.75 0.80 0.75 0.75 114,476
16th Jun 2026 (Tue) 0.775 0.80 0.80 0.80 1,238,418
15th Jun 2026 (Mon) 0.75 0.82 0.77 0.775 2,854,757
12th Jun 2026 (Fri) 0.75 0.75 0.72 0.725 1,914,500
11th Jun 2026 (Thu) 0.75 0.75 0.70 0.75 195,205
10th Jun 2026 (Wed) 0.75 0.75 0.70 0.75 495,513
9th Jun 2026 (Tue) 0.70 0.75 0.686 0.75 2,951,474
8th Jun 2026 (Mon) 0.725 0.75 0.675 0.70 3,684,307
5th Jun 2026 (Fri) 0.725 0.725 0.725 0.725 1,140,308
4th Jun 2026 (Thu) 0.80 0.775 0.725 0.725 4,035,966
3rd Jun 2026 (Wed) 0.825 0.825 0.775 0.775 1,360,809
2nd Jun 2026 (Tue) 0.784 0.825 0.784 0.825 1,479,786
1st Jun 2026 (Mon) 0.825 0.825 0.825 0.825 1,120,966
29th May 2026 (Fri) 0.80 0.825 0.80 0.825 9,094,618
28th May 2026 (Thu) 0.725 0.80 0.77 0.80 29,517,451
27th May 2026 (Wed) 0.725 0.725 0.70 0.725 1,163,884
26th May 2026 (Tue) 0.80 0.764 0.70 0.70 1,202,428
25th May 2026 (Mon) 0.80 0.80 0.80 0.80 0
22nd May 2026 (Fri) 0.75 0.80 0.725 0.80 4,758,993
21st May 2026 (Thu) 0.825 0.825 0.775 0.775 1,301,283
20th May 2026 (Wed) 0.825 0.828 0.825 0.825 578,383
19th May 2026 (Tue) 0.875 0.85 0.85 0.825 1,228,547
18th May 2026 (Mon) 0.85 0.85 0.80 0.85 467,584
15th May 2026 (Fri) 0.85 0.85 0.80 0.85 323,298
14th May 2026 (Thu) 0.85 0.88 0.85 0.85 60,096
13th May 2026 (Wed) 0.85 0.85 0.85 0.85 500,111
12th May 2026 (Tue) 0.90 0.90 0.85 0.85 2,355,019
11th May 2026 (Mon) 0.875 0.925 0.875 0.90 5,812,455
8th May 2026 (Fri) 0.90 0.90 0.80 0.80 1,673,450
7th May 2026 (Thu) 0.90 0.90 0.85 0.90 811,329
6th May 2026 (Wed) 0.90 0.90 0.90 0.90 311,335
5th May 2026 (Tue) 0.90 0.90 0.90 0.90 90,288
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
1st May 2026 (Fri) 0.90 0.90 0.90 0.90 111,830
30th Apr 2026 (Thu) 0.90 0.90 0.85 0.90 110,173
29th Apr 2026 (Wed) 0.90 0.90 0.90 0.90 830,799
28th Apr 2026 (Tue) 0.925 0.925 0.90 0.90 291,998
27th Apr 2026 (Mon) 0.95 1.00 0.875 0.925 3,754,878
FTSE 100 Latest
Value10,490.41
Change-39.48