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
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
24th Apr 2026 (Fri) 0.95 1.00 0.95 0.95 221,170
23rd Apr 2026 (Thu) 0.95 0.95 0.95 0.95 624,611
22nd Apr 2026 (Wed) 1.025 1.05 0.925 0.95 1,716,567
21st Apr 2026 (Tue) 1.025 1.025 1.025 1.025 344,681
20th Apr 2026 (Mon) 1.025 1.025 1.025 1.025 839,004
17th Apr 2026 (Fri) 1.00 1.044 0.902 1.044 635,050
16th Apr 2026 (Thu) 1.00 1.00 1.00 1.00 411,375
15th Apr 2026 (Wed) 1.175 1.025 0.95 1.00 2,911,382
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
FTSE 100 Latest
Value10,276.95
Change-161.71