Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 30.48
+1.46 (5.03%)
At close: Apr 20, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 31.00 | 31.80 | 29.00 | 30.48 | 30.48 | 5.03% | 11,014 |
| Apr 17, 2026 | 31.47 | 32.00 | 28.36 | 29.02 | 29.02 | -7.79% | 1,826 |
| Apr 16, 2026 | 34.00 | 34.00 | 31.25 | 31.47 | 31.47 | -4.05% | 1,210 |
| Apr 15, 2026 | 32.00 | 32.90 | 30.50 | 32.80 | 32.80 | 8.39% | 3,777 |
| Apr 14, 2026 | 31.25 | 31.25 | 29.00 | 30.26 | 30.26 | 5.55% | 3,151 |
| Apr 13, 2026 | 29.00 | 31.79 | 27.50 | 28.67 | 28.67 | -1.10% | 1,335 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | -3.37% | 2,385 |
| Apr 9, 2026 | 29.99 | 31.98 | 29.99 | 30.00 | 30.00 | 1.28% | 1,275 |
| Apr 8, 2026 | 27.00 | 29.98 | 26.45 | 29.62 | 29.62 | 8.70% | 7,727 |
| Apr 7, 2026 | 28.84 | 28.84 | 28.49 | 27.25 | 27.25 | - | 371 |
| Apr 6, 2026 | 28.07 | 28.07 | 27.25 | 27.25 | 27.25 | 2.29% | 848 |
| Apr 3, 2026 | 26.00 | 27.99 | 26.00 | 26.64 | 26.64 | -7.56% | 787 |
| Apr 2, 2026 | 27.00 | 28.85 | 27.00 | 28.82 | 28.82 | 9.33% | 849 |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 26.36 | 26.36 | - | 501 |
| Mar 31, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 100 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.20 | 26.36 | 26.36 | -9.45% | 1,374 |
| Mar 27, 2026 | 26.34 | 27.00 | 26.34 | 29.11 | 29.11 | - | 310 |
| Mar 26, 2026 | 29.00 | 29.70 | 29.00 | 29.11 | 29.11 | 4.04% | 592 |
| Mar 25, 2026 | 27.70 | 27.98 | 27.70 | 27.98 | 27.98 | 4.79% | 1,130 |
| Mar 24, 2026 | 26.50 | 26.99 | 23.51 | 26.70 | 26.70 | 2.46% | 2,480 |
| Mar 19, 2026 | 27.00 | 27.00 | 26.00 | 26.06 | 26.06 | -1.47% | 6,829 |
| Mar 18, 2026 | 28.00 | 29.50 | 25.98 | 26.45 | 26.45 | -5.74% | 10,592 |
| Mar 17, 2026 | 30.60 | 30.60 | 29.90 | 28.06 | 28.06 | - | 12 |
| Mar 16, 2026 | 32.99 | 32.99 | 27.65 | 28.06 | 28.06 | -8.66% | 2,095 |
| Mar 13, 2026 | 32.35 | 32.35 | 29.20 | 30.72 | 30.72 | 4.17% | 1,381 |
| Mar 12, 2026 | 27.21 | 32.00 | 27.21 | 29.49 | 29.49 | - | 341 |
| Mar 11, 2026 | 31.00 | 32.97 | 29.00 | 29.49 | 29.49 | -1.96% | 5,182 |
| Mar 10, 2026 | 31.40 | 31.46 | 30.00 | 30.08 | 30.08 | 5.17% | 5,042 |
| Mar 9, 2026 | 33.00 | 33.00 | 28.34 | 28.60 | 28.60 | -9.06% | 828 |
| Mar 6, 2026 | 32.49 | 32.49 | 30.20 | 31.45 | 31.45 | -1.72% | 1,468 |
| Mar 5, 2026 | 30.99 | 33.00 | 30.15 | 32.00 | 32.00 | -2.68% | 10,431 |
| Mar 4, 2026 | 36.53 | 40.18 | 32.88 | 32.88 | 32.88 | -9.99% | 66,952 |
| Mar 3, 2026 | 36.99 | 37.06 | 33.00 | 36.53 | 36.53 | 8.43% | 13,622 |
| Mar 2, 2026 | 27.70 | 33.84 | 27.70 | 33.69 | 33.69 | 9.53% | 29,320 |
| Feb 27, 2026 | 29.94 | 31.54 | 26.49 | 30.76 | 30.76 | 7.29% | 28,537 |
| Feb 26, 2026 | 27.00 | 29.00 | 26.93 | 28.67 | 28.67 | -4.02% | 8,556 |
| Feb 25, 2026 | 29.22 | 32.75 | 29.22 | 29.87 | 29.87 | -8.01% | 51,411 |
| Feb 24, 2026 | 32.47 | 36.00 | 32.47 | 32.47 | 32.47 | -10.01% | 15,135 |
| Feb 23, 2026 | 38.05 | 42.88 | 36.08 | 36.08 | 36.08 | -10.00% | 10,364 |
| Feb 20, 2026 | 44.99 | 45.50 | 39.55 | 40.09 | 40.09 | -8.74% | 28,070 |
| Feb 19, 2026 | 43.90 | 43.93 | 41.50 | 43.93 | 43.93 | 9.99% | 130,584 |
| Feb 18, 2026 | 39.80 | 39.94 | 32.68 | 39.94 | 39.94 | 10.00% | 116,315 |
| Feb 17, 2026 | 34.00 | 36.31 | 31.05 | 36.31 | 36.31 | 10.00% | 28,512 |
| Feb 16, 2026 | 36.71 | 36.71 | 31.50 | 33.01 | 33.01 | -1.08% | 52,467 |
| Feb 13, 2026 | 30.00 | 33.37 | 27.96 | 33.37 | 33.37 | 9.99% | 72,757 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.34 | 30.34 | - | 100 |
| Feb 4, 2026 | 29.30 | 29.30 | 29.30 | 30.34 | 30.34 | - | 25 |
| Feb 2, 2026 | 28.15 | 30.85 | 28.15 | 30.34 | 30.34 | - | 201 |
| Jan 30, 2026 | 29.06 | 32.75 | 29.06 | 30.34 | 30.34 | - | 2 |
| Jan 29, 2026 | 29.00 | 30.35 | 27.61 | 30.34 | 30.34 | -0.69% | 600 |