Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 28.00
+0.26 (0.94%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 30.06 | 31.59 | 30.00 | 31.00 | 31.00 | -0.48% | 2,992 |
| Jul 15, 2025 | 35.70 | 35.70 | 30.00 | 31.15 | 31.15 | -4.62% | 32,599 |
| Jul 14, 2025 | 32.66 | 32.66 | 31.65 | 32.66 | 32.66 | 10.00% | 52,940 |
| Jul 11, 2025 | 29.60 | 29.72 | 27.50 | 29.69 | 29.69 | 9.88% | 1,823 |
| Jul 10, 2025 | 29.90 | 29.90 | 27.01 | 27.02 | 27.02 | -9.93% | 902 |
| Jul 9, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 6.01% | 1,108 |
| Jul 8, 2025 | 25.16 | 30.70 | 25.16 | 28.30 | 28.30 | 1.29% | 2,023 |
| Jul 7, 2025 | 28.29 | 28.29 | 28.29 | 27.94 | 27.94 | - | 4 |
| Jul 4, 2025 | 28.98 | 28.98 | 28.98 | 27.94 | 27.94 | - | 22 |
| Jul 1, 2025 | 28.28 | 28.50 | 27.51 | 27.94 | 27.94 | - | 101 |
| Jun 30, 2025 | 30.43 | 30.43 | 30.43 | 27.94 | 27.94 | - | 1 |
| Jun 27, 2025 | 27.52 | 30.66 | 27.52 | 27.94 | 27.94 | -1.31% | 561 |
| Jun 26, 2025 | 29.98 | 31.00 | 29.98 | 28.31 | 28.31 | - | 154 |
| Jun 25, 2025 | 28.66 | 29.30 | 27.98 | 28.31 | 28.31 | 4.97% | 930 |
| Jun 24, 2025 | 29.67 | 29.67 | 28.87 | 26.97 | 26.97 | - | 101 |
| Jun 23, 2025 | 26.52 | 27.89 | 25.10 | 26.97 | 26.97 | - | 128 |
| Jun 20, 2025 | 27.01 | 28.99 | 25.28 | 26.97 | 26.97 | -3.99% | 799 |
| Jun 19, 2025 | 28.21 | 30.50 | 28.01 | 28.09 | 28.09 | -3.37% | 509 |
| Jun 18, 2025 | 27.01 | 28.11 | 27.01 | 29.07 | 29.07 | - | 52 |
| Jun 17, 2025 | 28.06 | 30.29 | 28.06 | 29.07 | 29.07 | -5.62% | 620 |
| Jun 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 6.21% | 500 |
| Jun 13, 2025 | 30.30 | 31.00 | 27.80 | 29.00 | 29.00 | -3.81% | 927 |
| Jun 12, 2025 | 30.06 | 34.20 | 30.00 | 30.15 | 30.15 | -3.70% | 7,433 |
| Jun 11, 2025 | 30.00 | 31.99 | 30.00 | 31.31 | 31.31 | -1.70% | 2,954 |
| Jun 10, 2025 | 33.00 | 33.00 | 31.50 | 31.85 | 31.85 | -8.87% | 20,224 |
| Jun 5, 2025 | 36.36 | 36.36 | 30.01 | 34.95 | 34.95 | 5.75% | 8,717 |
| Jun 4, 2025 | 27.85 | 33.56 | 27.81 | 33.05 | 33.05 | 8.29% | 15,068 |
| Jun 3, 2025 | 27.95 | 31.25 | 27.95 | 30.52 | 30.52 | 7.43% | 1,050 |
| May 30, 2025 | 26.49 | 28.50 | 26.46 | 28.41 | 28.41 | 9.27% | 1,097 |
| May 29, 2025 | 26.89 | 28.48 | 26.00 | 26.00 | 26.00 | 0.39% | 7,073 |
| May 26, 2025 | 26.10 | 26.10 | 25.85 | 25.90 | 25.90 | -9.66% | 1,150 |
| May 22, 2025 | 27.20 | 30.23 | 27.00 | 28.67 | 28.67 | 4.33% | 1,881 |
| May 20, 2025 | 25.11 | 27.49 | 25.11 | 27.48 | 27.48 | 5.69% | 702 |
| May 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.44% | 500 |
| May 16, 2025 | 29.32 | 29.32 | 27.51 | 26.65 | 26.65 | - | 6,054 |
| May 15, 2025 | 26.37 | 27.12 | 26.36 | 26.65 | 26.65 | -9.01% | 5,726 |
| May 12, 2025 | 27.00 | 30.00 | 27.00 | 29.29 | 29.29 | - | 108 |
| May 8, 2025 | 26.51 | 26.51 | 26.50 | 29.29 | 29.29 | - | 200 |