Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 43.93
+3.99 (9.99%)
At close: Feb 19, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 43.90 | 43.93 | 41.50 | 43.93 | 43.93 | 9.99% | 130,584 |
| Feb 18, 2026 | 39.80 | 39.94 | 32.68 | 39.94 | 39.94 | 10.00% | 116,315 |
| Feb 17, 2026 | 34.00 | 36.31 | 31.05 | 36.31 | 36.31 | 10.00% | 28,512 |
| Feb 16, 2026 | 36.71 | 36.71 | 31.50 | 33.01 | 33.01 | -1.08% | 52,467 |
| Feb 13, 2026 | 30.00 | 33.37 | 27.96 | 33.37 | 33.37 | 9.99% | 72,757 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.34 | 30.34 | - | 100 |
| Feb 4, 2026 | 29.30 | 29.30 | 29.30 | 30.34 | 30.34 | - | 25 |
| Feb 2, 2026 | 28.15 | 30.85 | 28.15 | 30.34 | 30.34 | - | 201 |
| Jan 30, 2026 | 29.06 | 32.75 | 29.06 | 30.34 | 30.34 | - | 2 |
| Jan 29, 2026 | 29.00 | 30.35 | 27.61 | 30.34 | 30.34 | -0.69% | 600 |
| Jan 27, 2026 | 28.30 | 30.99 | 28.30 | 30.55 | 30.55 | -0.78% | 1,003 |
| Jan 26, 2026 | 31.15 | 31.15 | 31.15 | 30.79 | 30.79 | - | 1 |
| Jan 23, 2026 | 31.89 | 31.89 | 31.80 | 30.79 | 30.79 | - | 101 |
| Jan 21, 2026 | 30.00 | 32.48 | 29.05 | 30.79 | 30.79 | -3.48% | 2,827 |
| Jan 20, 2026 | 28.02 | 32.00 | 28.00 | 31.90 | 31.90 | 5.25% | 5,660 |
| Jan 19, 2026 | 29.85 | 31.95 | 29.85 | 30.31 | 30.31 | 0.76% | 1,000 |
| Jan 13, 2026 | 29.99 | 30.25 | 29.99 | 30.08 | 30.08 | - | 197 |
| Jan 12, 2026 | 29.60 | 30.20 | 29.60 | 30.08 | 30.08 | 1.62% | 500 |
| Jan 9, 2026 | 29.33 | 32.34 | 29.30 | 29.60 | 29.60 | - | 701 |
| Jan 8, 2026 | 29.25 | 29.25 | 28.00 | 29.60 | 29.60 | - | 441 |
| Jan 7, 2026 | 28.00 | 29.74 | 28.00 | 29.60 | 29.60 | 5.94% | 500 |
| Jan 5, 2026 | 25.00 | 29.15 | 25.00 | 27.94 | 27.94 | 5.43% | 1,822 |
| Dec 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.00% | 500 |
| Dec 24, 2025 | 24.80 | 24.80 | 24.80 | 25.00 | 25.00 | - | 50 |
| Dec 22, 2025 | 24.91 | 24.91 | 24.91 | 25.00 | 25.00 | - | 3 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -4.18% | 731 |
| Dec 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 10 |
| Dec 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 50 |
| Dec 5, 2025 | 26.08 | 26.08 | 26.08 | 26.09 | 26.09 | - | 3 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.15 | 26.09 | 26.09 | - | 1,009 |
| Nov 28, 2025 | 25.60 | 27.00 | 25.60 | 26.09 | 26.09 | 4.36% | 2,000 |
| Nov 27, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | -0.28% | 530 |
| Nov 26, 2025 | 26.99 | 26.99 | 25.04 | 25.07 | 25.07 | - | 36 |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.07 | 25.07 | - | 500 |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 25.07 | 25.07 | - | 36 |
| Nov 18, 2025 | 25.01 | 25.15 | 25.01 | 25.07 | 25.07 | -1.84% | 700 |
| Nov 17, 2025 | 27.00 | 27.00 | 25.15 | 25.54 | 25.54 | - | 606 |
| Nov 14, 2025 | 27.40 | 27.40 | 25.00 | 25.54 | 25.54 | - | 81 |
| Nov 12, 2025 | 24.31 | 24.50 | 24.31 | 25.54 | 25.54 | - | 296 |
| Nov 10, 2025 | 24.76 | 27.49 | 24.76 | 25.54 | 25.54 | - | 294 |
| Nov 7, 2025 | 25.75 | 25.75 | 25.50 | 25.54 | 25.54 | -3.62% | 1,500 |
| Nov 6, 2025 | 25.61 | 25.61 | 25.61 | 26.50 | 26.50 | - | 43 |
| Nov 5, 2025 | 26.51 | 28.89 | 26.50 | 26.50 | 26.50 | -0.45% | 1,103 |
| Nov 4, 2025 | 26.61 | 30.49 | 26.61 | 26.62 | 26.62 | -8.49% | 502 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 29.09 | 29.09 | - | 2 |
| Oct 31, 2025 | 28.00 | 29.25 | 28.00 | 29.09 | 29.09 | 7.74% | 500 |
| Oct 30, 2025 | 25.65 | 28.99 | 25.60 | 27.00 | 27.00 | - | 23 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.50 | 27.00 | 27.00 | - | 100 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 14 |
| Oct 23, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.07% | 1,000 |