Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 30.79
0.00 (0.00%)
At close: Jan 23, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 26.60 | 28.50 | 26.60 | 27.02 | 27.02 | - | 200 |
| Oct 20, 2025 | 29.80 | 29.80 | 26.45 | 27.02 | 27.02 | -1.31% | 1,978 |
| Oct 17, 2025 | 29.55 | 29.55 | 29.55 | 27.38 | 27.38 | - | 11 |
| Oct 16, 2025 | 29.19 | 29.20 | 29.00 | 27.38 | 27.38 | 1.41% | 111 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.01 | 27.00 | 27.00 | - | 121 |
| Oct 14, 2025 | 28.50 | 28.95 | 26.01 | 27.00 | 27.00 | - | 17,352 |
| Oct 13, 2025 | 27.01 | 28.95 | 27.00 | 27.00 | 27.00 | -3.57% | 1,301 |
| Oct 10, 2025 | 28.98 | 28.98 | 26.51 | 28.00 | 28.00 | 1.19% | 3,009 |
| Oct 9, 2025 | 28.00 | 28.99 | 27.00 | 27.67 | 27.67 | -4.82% | 1,001 |
| Oct 8, 2025 | 27.51 | 29.79 | 27.51 | 29.07 | 29.07 | - | 91 |
| Oct 7, 2025 | 28.50 | 30.23 | 28.50 | 29.07 | 29.07 | - | 397 |
| Oct 6, 2025 | 28.95 | 28.95 | 28.95 | 29.07 | 29.07 | - | 10 |