Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 43.00
+0.09 (0.21%)
At close: Nov 6, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.99 | 47.00 | 42.00 | 43.00 | 43.00 | 0.21% | 6,603 |
| Nov 5, 2026 | 43.00 | 47.80 | 41.00 | 42.91 | 42.91 | -5.30% | 9,948 |
| Nov 4, 2026 | 45.05 | 45.99 | 45.00 | 45.31 | 45.31 | - | 315 |
| Nov 3, 2026 | 45.32 | 45.32 | 45.31 | 45.31 | 45.31 | - | 27 |
| Nov 2, 2026 | 44.50 | 44.50 | 44.26 | 45.31 | 45.31 | - | 263 |
| Oct 30, 2026 | 48.90 | 49.00 | 48.90 | 45.31 | 45.31 | - | 302 |
| Oct 29, 2026 | 46.25 | 46.25 | 45.00 | 45.31 | 45.31 | -7.81% | 1,090 |
| Oct 27, 2026 | 46.01 | 46.01 | 46.01 | 49.15 | 49.15 | - | 176 |
| Oct 26, 2026 | 45.02 | 50.99 | 45.02 | 49.15 | 49.15 | - | 120 |
| Oct 23, 2026 | 48.50 | 49.49 | 46.05 | 49.15 | 49.15 | - | 101 |
| Oct 22, 2026 | 47.99 | 49.98 | 47.00 | 49.15 | 49.15 | 6.96% | 768 |
| Oct 21, 2026 | 46.31 | 47.47 | 44.61 | 45.95 | 45.95 | -6.53% | 985 |
| Oct 20, 2026 | 49.00 | 49.30 | 46.54 | 49.16 | 49.16 | -0.28% | 714 |
| Oct 19, 2026 | 49.20 | 49.20 | 49.20 | 49.30 | 49.30 | - | 2 |
| Oct 16, 2026 | 46.00 | 49.70 | 44.81 | 49.30 | 49.30 | 0.43% | 1,154 |
| Oct 15, 2026 | 51.99 | 51.99 | 51.99 | 49.09 | 49.09 | - | 1 |
| Oct 14, 2026 | 48.99 | 49.50 | 47.06 | 49.09 | 49.09 | 3.81% | 2,997 |
| Oct 13, 2026 | 49.00 | 49.29 | 45.80 | 47.29 | 47.29 | 5.02% | 1,018 |
| Oct 12, 2026 | 43.00 | 45.00 | 43.00 | 45.03 | 45.03 | - | 19 |
| Oct 9, 2026 | 46.00 | 46.00 | 45.01 | 45.03 | 45.03 | -2.47% | 1,360 |
| Oct 8, 2026 | 45.00 | 45.00 | 44.70 | 46.17 | 46.17 | - | 465 |
| Oct 7, 2026 | 48.00 | 48.66 | 44.51 | 46.17 | 46.17 | 4.36% | 1,953 |
| Oct 6, 2026 | 46.05 | 49.00 | 43.60 | 44.24 | 44.24 | -6.82% | 1,100 |
| Oct 5, 2026 | 47.25 | 47.99 | 47.06 | 47.48 | 47.48 | -2.38% | 801 |
| Oct 2, 2026 | 47.60 | 50.00 | 47.60 | 48.64 | 48.64 | -2.25% | 1,705 |
| Sep 30, 2026 | 50.00 | 50.00 | 50.00 | 49.76 | 49.76 | - | 101 |
| Sep 29, 2026 | 50.00 | 50.00 | 49.25 | 49.76 | 49.76 | - | 236 |
| Sep 28, 2026 | 50.00 | 50.00 | 49.01 | 49.76 | 49.76 | -0.48% | 695 |
| Sep 25, 2026 | 50.05 | 50.10 | 50.00 | 50.00 | 50.00 | -2.38% | 2,900 |
| Sep 24, 2026 | 52.50 | 52.70 | 49.55 | 51.22 | 51.22 | -0.54% | 3,945 |
| Sep 23, 2026 | 50.10 | 53.42 | 50.10 | 51.50 | 51.50 | 0.84% | 4,005 |
| Sep 22, 2026 | 51.52 | 51.90 | 50.90 | 51.07 | 51.07 | -2.45% | 1,996 |
| Sep 21, 2026 | 50.61 | 54.50 | 50.61 | 52.35 | 52.35 | 3.89% | 8,478 |
| Sep 18, 2026 | 52.40 | 52.40 | 50.00 | 50.39 | 50.39 | -1.77% | 9,860 |
| Sep 17, 2026 | 52.45 | 52.45 | 50.51 | 51.30 | 51.30 | 2.60% | 507 |
| Sep 16, 2026 | 50.40 | 51.98 | 49.50 | 50.00 | 50.00 | -1.88% | 4,675 |
| Sep 15, 2026 | 51.98 | 53.99 | 50.31 | 50.96 | 50.96 | -0.14% | 4,017 |
| Sep 14, 2026 | 52.00 | 52.34 | 49.80 | 51.03 | 51.03 | -2.73% | 13,585 |
| Sep 11, 2026 | 62.00 | 62.00 | 52.46 | 52.46 | 52.46 | -10.00% | 102,775 |
| Sep 10, 2026 | 52.01 | 58.33 | 51.55 | 58.29 | 58.29 | 9.92% | 73,008 |
| Sep 9, 2026 | 48.50 | 54.70 | 48.50 | 53.03 | 53.03 | 0.17% | 4,165 |
| Sep 8, 2026 | 53.95 | 53.95 | 51.01 | 52.94 | 52.94 | 2.04% | 3,779 |
| Sep 7, 2026 | 56.00 | 56.00 | 51.50 | 51.88 | 51.88 | -2.46% | 5,054 |
| Sep 4, 2026 | 50.60 | 56.76 | 50.60 | 53.19 | 53.19 | 3.08% | 46,889 |
| Sep 3, 2026 | 54.50 | 54.50 | 50.56 | 51.60 | 51.60 | -5.01% | 6,391 |
| Sep 2, 2026 | 50.01 | 55.00 | 49.99 | 54.32 | 54.32 | 8.64% | 61,909 |
| Sep 1, 2026 | 51.18 | 51.80 | 50.00 | 50.00 | 50.00 | -2.31% | 20,262 |
| Aug 31, 2026 | 54.99 | 54.99 | 51.00 | 51.18 | 51.18 | -2.72% | 2,079 |
| Aug 28, 2026 | 53.48 | 53.79 | 51.26 | 52.61 | 52.61 | 2.61% | 713 |
| Aug 27, 2026 | 53.15 | 55.99 | 50.10 | 51.27 | 51.27 | -4.17% | 18,780 |