HMIM share price history Haji Mohammad Ismail Mills Limited
Haji Mohammad Ismail Mills Limited (HMIM) has 294 daily sessions on file, from 15 Sep 2016 to 26 Sep 2024. The last close was Rs 8.75. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 4.80
- Last session
- 26 Sep 2024close Rs 8.75
- Sessions on file
- 29419 months
- Highest close
- Rs 18.2610 Aug 2017
- Lowest close
- Rs 4.2521 Sep 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Month-end closes
HMIM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2024 | 8.75 | 8.75 | 8.75 | 0 | 18 |
| Aug 2024 | 8.75 | 8.75 | 8.75 | 0 | 1 |
| Oct 2021 | 8.75 | 8.75 | 8.75 | 0 | 2 |
| Dec 2017 | 8.75 | 9.00 | 8.75 | 34,500 | 3 |
| Nov 2017 | 8.36 | 8.47 | 7.57 | 54,000 | 12 |
| Oct 2017 | 8.35 | 12.25 | 7.97 | 902,000 | 21 |
| Sep 2017 | 11.25 | 14.07 | 11.25 | 1,402,000 | 19 |
| Aug 2017 | 13.07 | 18.26 | 11.26 | 9,379,000 | 22 |
| Jul 2017 | 10.26 | 10.26 | 6.91 | 1,029,500 | 21 |
| Jun 2017 | 7.40 | 8.25 | 7.40 | 863,500 | 14 |
| May 2017 | 8.25 | 8.98 | 8.10 | 546,500 | 22 |
| Apr 2017 | 8.75 | 15.59 | 8.59 | 4,676,000 | 20 |
| Mar 2017 | 10.59 | 10.59 | 7.92 | 694,500 | 21 |
| Feb 2017 | 9.02 | 10.36 | 8.10 | 2,955,500 | 20 |
| Jan 2017 | 7.10 | 7.10 | 5.14 | 991,500 | 21 |
| Dec 2016 | 5.90 | 6.47 | 5.56 | 213,000 | 14 |
| Nov 2016 | 6.50 | 7.00 | 6.40 | 310,500 | 18 |
| Oct 2016 | 7.35 | 7.90 | 6.01 | 1,059,500 | 16 |
| Sep 2016 | 6.58 | 6.58 | 4.25 | 702,500 | 9 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Sep 2024 | 8.75 | 0.00% | 0 |
| 25 Sep 2024 | 8.75 | 0.00% | 0 |
| 24 Sep 2024 | 8.75 | 0.00% | 0 |
| 23 Sep 2024 | 8.75 | 0.00% | 0 |
| 20 Sep 2024 | 8.75 | 0.00% | 0 |
| 19 Sep 2024 | 8.75 | 0.00% | 0 |
| 18 Sep 2024 | 8.75 | 0.00% | 0 |
| 16 Sep 2024 | 8.75 | 0.00% | 0 |
| 13 Sep 2024 | 8.75 | 0.00% | 0 |
| 12 Sep 2024 | 8.75 | 0.00% | 0 |
| 11 Sep 2024 | 8.75 | 0.00% | 0 |
| 10 Sep 2024 | 8.75 | 0.00% | 0 |
| 9 Sep 2024 | 8.75 | 0.00% | 0 |
| 6 Sep 2024 | 8.75 | 0.00% | 0 |
| 5 Sep 2024 | 8.75 | 0.00% | 0 |
| 4 Sep 2024 | 8.75 | 0.00% | 0 |
| 3 Sep 2024 | 8.75 | 0.00% | 0 |
| 2 Sep 2024 | 8.75 | 0.00% | 0 |
| 30 Aug 2024 | 8.75 | 0.00% | 0 |
| 29 Oct 2021 | 8.75 | 0.00% | 0 |
| 25 Oct 2021 | 8.75 | 0.00% | 0 |
| 8 Dec 2017 | 8.75 | -2.78% | 3,500 |
| 7 Dec 2017 | 9.00 | +2.16% | 3,000 |
| 6 Dec 2017 | 8.81 | +5.38% | 28,000 |
| 30 Nov 2017 | 8.36 | 0.00% | 500 |
| 24 Nov 2017 | 8.36 | +1.33% | 1,500 |
| 21 Nov 2017 | 8.25 | +8.98% | 5,000 |
| 20 Nov 2017 | 7.57 | -9.23% | 500 |
| 15 Nov 2017 | 8.34 | +1.09% | 12,000 |
| 14 Nov 2017 | 8.25 | -1.08% | 9,000 |
| 13 Nov 2017 | 8.34 | +4.25% | 3,000 |
| 10 Nov 2017 | 8.00 | 0.00% | 500 |
| 9 Nov 2017 | 8.00 | -2.44% | 7,500 |
| 6 Nov 2017 | 8.20 | -2.26% | 10,000 |
| 2 Nov 2017 | 8.39 | -0.94% | 1,500 |
| 1 Nov 2017 | 8.47 | +1.44% | 3,000 |
| 31 Oct 2017 | 8.35 | +4.77% | 4,500 |
| 30 Oct 2017 | 7.97 | -6.24% | 11,500 |
| 26 Oct 2017 | 8.50 | +2.78% | 1,000 |
| 25 Oct 2017 | 8.27 | -8.11% | 4,000 |
| 24 Oct 2017 | 9.00 | +0.67% | 9,000 |
| 23 Oct 2017 | 8.94 | +4.07% | 6,000 |
| 20 Oct 2017 | 8.59 | -6.12% | 26,000 |
| 19 Oct 2017 | 9.15 | +7.27% | 12,500 |
| 18 Oct 2017 | 8.53 | +2.77% | 75,500 |
| 17 Oct 2017 | 8.30 | -0.24% | 1,500 |
| 16 Oct 2017 | 8.32 | -7.45% | 7,500 |
| 13 Oct 2017 | 8.99 | -0.44% | 1,000 |
| 12 Oct 2017 | 9.03 | 0.00% | 30,000 |
| 11 Oct 2017 | 9.03 | -9.97% | 66,500 |
| 10 Oct 2017 | 10.03 | -5.91% | 64,000 |
| 9 Oct 2017 | 10.66 | -5.24% | 50,500 |
| 6 Oct 2017 | 11.25 | +3.69% | 12,000 |
| 5 Oct 2017 | 10.85 | -4.82% | 179,000 |
| 4 Oct 2017 | 11.40 | -6.33% | 56,000 |
| 3 Oct 2017 | 12.17 | -0.65% | 207,000 |
| 2 Oct 2017 | 12.25 | +8.89% | 77,000 |
| 29 Sep 2017 | 11.25 | -3.43% | 24,000 |
| 28 Sep 2017 | 11.65 | -0.77% | 9,000 |
| 27 Sep 2017 | 11.74 | +2.09% | 47,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 294 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on HMIM
- HMIM share price and overview
- Textile Spinning sector
- IDEAL history · Ideal Dynamics Limited
- IDRT history · Idrees Textile Mills Limited
- IDSM history · Ideal Spinning Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- GADT history · Gadoon Textile Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .