Mail

HKMPY - Hikma Pharmaceuticals PLC

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	44.26	45.07	44.26	45.07	45.07	1,900
02 Jun 2023	44.26	44.26	44.26	44.26	44.26	800
01 Jun 2023	44.29	44.29	44.29	44.29	44.29	300
31 May 2023	44.00	44.29	44.00	44.29	44.29	500
30 May 2023	45.74	45.74	45.74	45.74	45.74	-
26 May 2023	45.74	45.74	45.74	45.74	45.74	-
25 May 2023	45.74	45.74	45.74	45.74	45.74	-
24 May 2023	45.74	45.74	45.74	45.74	45.74	-
23 May 2023	45.74	45.74	45.74	45.74	45.74	-
22 May 2023	45.74	45.74	45.74	45.74	45.74	-
19 May 2023	45.28	45.74	45.28	45.74	45.74	500
18 May 2023	46.07	46.07	46.07	46.07	46.07	-
17 May 2023	46.07	46.07	46.07	46.07	46.07	-
16 May 2023	46.07	46.07	46.07	46.07	46.07	300
15 May 2023	46.12	46.12	46.12	46.12	46.12	300
12 May 2023	47.25	47.25	47.25	47.25	47.25	300
11 May 2023	46.58	46.58	46.58	46.58	46.58	-
10 May 2023	46.58	46.58	46.58	46.58	46.58	-
09 May 2023	46.58	46.58	46.58	46.58	46.58	400
08 May 2023	46.58	46.58	46.58	46.58	46.58	-
05 May 2023	46.58	46.58	46.58	46.58	46.58	300
04 May 2023	47.00	47.00	47.00	47.00	47.00	8,100
03 May 2023	45.50	45.50	45.50	45.50	45.50	900
02 May 2023	45.82	45.82	45.41	45.52	45.52	2,200
01 May 2023	46.89	46.89	46.89	46.89	46.89	-
28 Apr 2023	46.89	46.89	46.89	46.89	46.89	-
27 Apr 2023	46.89	46.89	46.89	46.89	46.89	-
26 Apr 2023	46.89	46.89	46.89	46.89	46.89	-
25 Apr 2023	46.89	46.89	46.89	46.89	46.89	-
24 Apr 2023	46.89	46.89	46.89	46.89	46.89	400
21 Apr 2023	46.00	46.00	46.00	46.00	46.00	300
20 Apr 2023	46.00	46.00	46.00	46.00	46.00	200
19 Apr 2023	45.14	45.14	45.14	45.14	45.14	-
18 Apr 2023	45.14	45.14	45.14	45.14	45.14	-
17 Apr 2023	45.14	45.14	45.14	45.14	45.14	500
14 Apr 2023	44.69	44.69	44.69	44.69	44.69	300
13 Apr 2023	45.10	45.10	45.10	45.10	45.10	400
12 Apr 2023	43.65	43.65	43.65	43.65	43.65	1,300
11 Apr 2023	42.50	42.50	42.50	42.50	42.50	-
10 Apr 2023	42.50	42.50	42.50	42.50	42.50	-
06 Apr 2023	42.50	42.50	42.50	42.50	42.50	-
05 Apr 2023	42.50	42.50	42.50	42.50	42.50	-
04 Apr 2023	42.50	42.50	42.50	42.50	42.50	-
03 Apr 2023	42.50	42.50	42.50	42.50	42.50	300
31 Mar 2023	41.50	41.50	41.50	41.50	41.50	500
30 Mar 2023	41.55	41.55	41.55	41.55	41.55	-
29 Mar 2023	41.55	41.55	41.55	41.55	41.55	-
28 Mar 2023	41.55	41.55	41.55	41.55	41.55	-
27 Mar 2023	40.72	41.55	40.72	41.55	41.55	1,200
24 Mar 2023	41.26	41.26	41.26	41.26	41.26	-
23 Mar 2023	41.26	41.26	41.26	41.26	41.26	300
23 Mar 2023	0.74 Dividend
22 Mar 2023	41.47	41.47	41.47	41.47	40.73	200
21 Mar 2023	41.20	41.20	41.20	41.20	40.46	200
20 Mar 2023	41.31	41.31	41.31	41.31	40.57	-
17 Mar 2023	41.31	41.31	41.31	41.31	40.57	300
16 Mar 2023	42.44	43.17	42.44	43.15	42.38	7,400
15 Mar 2023	43.10	43.10	43.10	43.10	42.33	4,200
14 Mar 2023	43.77	43.77	43.77	43.77	42.99	-
13 Mar 2023	43.77	43.77	43.77	43.77	42.99	300
10 Mar 2023	43.32	43.77	43.03	43.77	42.99	9,300
09 Mar 2023	43.39	43.39	43.39	43.39	42.62	3,800
08 Mar 2023	42.35	42.35	42.35	42.35	41.59	3,100
07 Mar 2023	42.35	42.35	42.35	42.35	41.59	-
06 Mar 2023	42.35	42.35	42.35	42.35	41.59	200
03 Mar 2023	42.35	42.35	42.35	42.35	41.59	-
02 Mar 2023	42.35	42.35	42.35	42.35	41.59	400
01 Mar 2023	42.09	42.09	42.09	42.09	41.34	-
28 Feb 2023	42.09	42.09	42.09	42.09	41.34	600
27 Feb 2023	41.59	41.59	41.59	41.59	40.85	500
24 Feb 2023	40.81	40.81	40.81	40.81	40.08	200
23 Feb 2023	43.14	43.14	43.14	43.14	42.37	-
22 Feb 2023	43.14	43.14	43.14	43.14	42.37	-
21 Feb 2023	43.14	43.14	43.14	43.14	42.37	800
17 Feb 2023	42.25	42.25	42.25	42.25	41.50	-
16 Feb 2023	42.18	42.25	42.18	42.25	41.50	4,000
15 Feb 2023	42.30	42.83	42.05	42.05	41.30	1,700
14 Feb 2023	42.72	42.83	42.72	42.83	42.07	500
13 Feb 2023	41.68	41.68	41.68	41.68	40.94	-
10 Feb 2023	41.68	41.68	41.68	41.68	40.94	-
09 Feb 2023	41.68	41.68	41.68	41.68	40.94	600
08 Feb 2023	43.39	43.39	42.43	42.43	41.67	900
07 Feb 2023	41.10	42.65	41.10	42.65	41.89	2,300
06 Feb 2023	42.11	42.11	42.11	42.11	41.36	-
03 Feb 2023	42.11	42.11	42.11	42.11	41.36	500
02 Feb 2023	41.68	41.68	41.68	41.68	40.94	400
01 Feb 2023	42.35	42.35	42.35	42.35	41.59	-
31 Jan 2023	42.35	42.35	42.35	42.35	41.59	-
30 Jan 2023	41.99	42.73	41.99	42.35	41.59	1,000
27 Jan 2023	41.83	41.89	41.83	41.89	41.14	800
26 Jan 2023	41.00	41.00	41.00	41.00	40.27	500
25 Jan 2023	40.75	40.75	40.75	40.75	40.02	300
24 Jan 2023	43.68	43.68	43.68	43.68	42.90	300
23 Jan 2023	42.80	43.68	42.80	43.68	42.90	1,800
20 Jan 2023	43.02	43.02	43.02	43.02	42.25	600
19 Jan 2023	41.53	41.53	41.53	41.53	40.79	300
18 Jan 2023	42.85	42.85	42.85	42.85	42.09	-
17 Jan 2023	42.51	43.26	42.23	42.85	42.09	2,000
13 Jan 2023	42.28	43.01	41.96	43.01	42.24	900
12 Jan 2023	41.00	42.31	41.00	42.31	41.56	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...