Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 26.09
+1.09 (4.36%)
At close: Nov 28, 2025
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 28.50 | 31.20 | 27.15 | 29.07 | 29.07 | -3.65% | 16,494 |
| Oct 2, 2025 | 29.88 | 31.00 | 28.25 | 30.17 | 30.17 | 7.06% | 3,510 |
| Oct 1, 2025 | 30.00 | 30.00 | 27.50 | 28.18 | 28.18 | 0.50% | 3,059 |
| Sep 30, 2025 | 27.11 | 28.49 | 27.00 | 28.04 | 28.04 | -2.67% | 2,224 |
| Sep 29, 2025 | 29.00 | 29.00 | 27.51 | 28.81 | 28.81 | -0.66% | 1,570 |
| Sep 26, 2025 | 29.90 | 30.00 | 29.00 | 29.00 | 29.00 | 4.50% | 2,996 |
| Sep 25, 2025 | 29.79 | 29.79 | 27.00 | 27.75 | 27.75 | -3.65% | 1,962 |
| Sep 24, 2025 | 26.76 | 29.00 | 26.62 | 28.80 | 28.80 | 1.37% | 3,935 |
| Sep 23, 2025 | 29.46 | 29.46 | 28.50 | 28.41 | 28.41 | - | 318 |
| Sep 22, 2025 | 29.95 | 29.95 | 29.95 | 28.41 | 28.41 | - | 335 |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 28.41 | 28.41 | - | 27 |
| Sep 18, 2025 | 28.90 | 29.20 | 27.55 | 28.41 | 28.41 | 3.84% | 4,175 |
| Sep 17, 2025 | 28.18 | 29.80 | 27.06 | 27.36 | 27.36 | -2.91% | 2,366 |
| Sep 16, 2025 | 27.99 | 28.50 | 26.02 | 28.18 | 28.18 | 4.37% | 3,357 |
| Sep 15, 2025 | 25.14 | 27.00 | 25.14 | 27.00 | 27.00 | -2.74% | 1,206 |
| Sep 12, 2025 | 27.50 | 27.85 | 26.53 | 27.76 | 27.76 | -3.00% | 5,067 |
| Sep 11, 2025 | 31.49 | 31.49 | 27.33 | 28.62 | 28.62 | -5.73% | 17,821 |
| Sep 10, 2025 | 32.46 | 32.55 | 27.70 | 30.36 | 30.36 | 2.60% | 66,847 |