Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 35.70
+3.25 (10.02%)
At close: May 12, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 32.45 | 33.90 | 30.01 | 32.45 | 32.45 | - | 200 |
| May 8, 2026 | 30.60 | 33.65 | 30.60 | 32.45 | 32.45 | 0.03% | 2,405 |
| May 7, 2026 | 32.50 | 32.75 | 32.00 | 32.44 | 32.44 | 0.50% | 5,203 |
| May 6, 2026 | 34.00 | 36.00 | 32.26 | 32.28 | 32.28 | -3.64% | 2,597 |
| May 5, 2026 | 32.67 | 35.50 | 32.67 | 33.50 | 33.50 | 2.54% | 12,466 |
| May 4, 2026 | 34.60 | 37.00 | 32.05 | 32.67 | 32.67 | -5.44% | 18,885 |
| Apr 30, 2026 | 35.77 | 35.78 | 29.28 | 34.55 | 34.55 | 6.21% | 38,938 |
| Apr 29, 2026 | 29.25 | 32.53 | 29.25 | 32.53 | 32.53 | 10.01% | 17,987 |
| Apr 28, 2026 | 31.75 | 34.00 | 29.01 | 29.57 | 29.57 | -6.51% | 22,628 |
| Apr 27, 2026 | 30.99 | 32.50 | 29.00 | 31.63 | 31.63 | 5.72% | 5,191 |
| Apr 24, 2026 | 30.75 | 30.75 | 29.00 | 29.92 | 29.92 | 4.11% | 735 |
| Apr 23, 2026 | 26.35 | 30.00 | 26.35 | 28.74 | 28.74 | -0.03% | 1,147 |
| Apr 22, 2026 | 31.00 | 31.00 | 28.59 | 28.75 | 28.75 | -9.51% | 9,607 |
| Apr 21, 2026 | 32.50 | 32.75 | 28.99 | 31.77 | 31.77 | 4.23% | 1,417 |
| 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 |