LSE · HAMA · stock
Hamak Strategy Limited (HAMA) stock price history
Every LSE trading session of Hamak Strategy Limited from Mar 1, 2022 to Sep 28, 2026: 1,155 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAMA adjusted close, 2022 to 2026
- £0.1200
- All time high, 2022
- £0.0330
- 52 week high, £0.0050 low
- 1,155
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HAMA key facts
- Hamak Strategy Limited (HAMA) closed at £0.0060 on Sep 28, 2026 on LSE.
- HAMA's all time high close is £0.1200, set on Mar 1, 2022; its all time low close is £0.0045 on May 28, 2025.
- HAMA's 52 week range is £0.0050 to £0.0330.
- HAMA returned -78.4% over the year to Sep 28, 2026.
- Since Mar 1, 2022 HAMA returned -95%, -48.0% a year compounded.
- HAMA's deepest drawdown was -96.3% from Dec 12, 2022 to May 28, 2025.
- DataCedar holds 1,155 daily sessions of HAMA history from Mar 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAMA price chart, 2022 to 2026
HAMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -11.1% |
| 6 months | -27.3% |
| Year to date | -53.8% |
| 1 year | -78.4% |
| 3 years | -93.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 1, 2022 | -95.0% |
| Compound annual growth, 4.6 years | -48.0% |
HAMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1200 on Mar 1, 2022
- All time low close
- £0.0045 on May 28, 2025
- 52 week high
- £0.0330 on Oct 1, 2025
- 52 week low
- £0.0050 on Sep 21, 2026
- Deepest drawdown
- -96.3% from Dec 12, 2022 to May 28, 2025, not yet recovered
- Best single session
- +96.0% on Jul 18, 2025
- Worst single session
- -66.7% on Apr 24, 2024
- Volatility, 1 year annualised
- 103.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2024, -91%
HAMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 1, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0127 | £0.0180 | £0.0050 | £0.0060 | -52.9% | 380.2M | 187 |
| 2025 | £0.0063 | £0.0750 | £0.0036 | £0.0127 | +96.2% | 1.9B | 253 |
| 2024 | £0.0725 | £0.0795 | £0.0060 | £0.0065 | -91.0% | 17.5M | 254 |
| 2023 | £0.0900 | £0.1050 | £0.0680 | £0.0725 | -19.4% | 3.3M | 251 |
| 2022 | £0.1200 | £0.1380 | £0.0550 | £0.0900 | n/a | 5.8M | 210 |
HAMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0060 | -11.1% |
| August 2026 | £0.0068 | +3.8% |
| July 2026 | £0.0065 | -3.7% |
| June 2026 | £0.0068 | -18.2% |
| May 2026 | £0.0082 | -8.3% |
| April 2026 | £0.0090 | +9.1% |
| March 2026 | £0.0082 | -17.5% |
| February 2026 | £0.0100 | -13.0% |
| January 2026 | £0.0115 | -9.8% |
| December 2025 | £0.0127 | +27.5% |
| November 2025 | £0.0100 | -34.4% |
| October 2025 | £0.0152 | -41.3% |
About the HAMA data
Daily bars. 1,155 sessions from Mar 1, 2022 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HAMA share price history
