Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 28.04
-0.77 (-2.67%)
At close: Sep 30, 2025
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 29.20 | 29.59 | 29.20 | 29.59 | 29.59 | 10.00% | 9,175 |
| Sep 8, 2025 | 23.31 | 27.02 | 23.31 | 26.90 | 26.90 | 9.53% | 1,548 |
| Sep 5, 2025 | 29.00 | 29.00 | 24.41 | 24.56 | 24.56 | -9.37% | 1,943 |
| Sep 4, 2025 | 28.10 | 28.10 | 28.10 | 27.10 | 27.10 | - | 100 |
| Sep 2, 2025 | 25.88 | 29.20 | 25.88 | 27.10 | 27.10 | - | 119 |
| Aug 29, 2025 | 27.85 | 27.85 | 27.85 | 27.10 | 27.10 | - | 332 |
| Aug 28, 2025 | 31.30 | 31.30 | 27.00 | 27.10 | 27.10 | -8.57% | 2,350 |
| Aug 27, 2025 | 29.95 | 29.95 | 29.95 | 29.64 | 29.64 | - | 1 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.00 | 29.64 | 29.64 | 6.96% | 1,282 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 27.71 | 27.71 | - | 10 |
| Aug 21, 2025 | 28.36 | 28.36 | 27.01 | 27.71 | 27.71 | -7.63% | 1,656 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8.62% | 506 |
| Aug 19, 2025 | 29.25 | 29.99 | 27.62 | 27.62 | 27.62 | -8.81% | 7,732 |
| Aug 18, 2025 | 31.10 | 31.10 | 26.62 | 30.29 | 30.29 | 6.99% | 905 |
| Aug 15, 2025 | 28.00 | 28.83 | 24.54 | 28.31 | 28.31 | 8.01% | 4,310 |
| Aug 13, 2025 | 28.00 | 28.00 | 25.51 | 26.21 | 26.21 | - | 3 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 26.21 | 26.21 | - | 2 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 26.21 | 26.21 | - | 199 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 26.21 | 26.21 | - | 130 |
| Aug 7, 2025 | 28.80 | 28.80 | 26.50 | 26.21 | 26.21 | - | 310 |
| Aug 6, 2025 | 26.14 | 26.25 | 26.14 | 26.21 | 26.21 | -4.79% | 1,560 |
| Aug 5, 2025 | 26.34 | 28.99 | 26.34 | 27.53 | 27.53 | -1.68% | 809 |
| Aug 4, 2025 | 27.86 | 27.86 | 26.66 | 28.00 | 28.00 | - | 248 |
| Aug 1, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 0.94% | 1,299 |
| Jul 31, 2025 | 27.72 | 28.00 | 27.71 | 27.74 | 27.74 | -7.04% | 1,051 |
| Jul 30, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 10 |
| Jul 29, 2025 | 32.20 | 32.20 | 27.70 | 29.84 | 29.84 | 1.02% | 2,190 |
| Jul 28, 2025 | 29.50 | 29.93 | 29.50 | 29.54 | 29.54 | 8.56% | 10,960 |
| Jul 25, 2025 | 27.20 | 29.80 | 26.80 | 27.21 | 27.21 | 0.15% | 5,410 |
| Jul 24, 2025 | 28.61 | 31.00 | 27.00 | 27.17 | 27.17 | -4.97% | 11,376 |
| Jul 23, 2025 | 31.00 | 31.00 | 28.15 | 28.59 | 28.59 | - | 4 |
| Jul 22, 2025 | 28.34 | 31.99 | 28.34 | 28.59 | 28.59 | -6.66% | 4,000 |
| Jul 21, 2025 | 33.49 | 33.49 | 29.45 | 30.63 | 30.63 | -6.39% | 20,685 |
| Jul 18, 2025 | 35.00 | 35.00 | 29.50 | 32.72 | 32.72 | - | 482 |
| Jul 17, 2025 | 31.64 | 33.50 | 31.64 | 32.72 | 32.72 | 5.55% | 7,813 |