Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 53.19
+1.59 (3.08%)
At close: Sep 4, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 55.95 | 55.95 | 53.00 | 53.50 | 53.50 | -0.26% | 6,251 |
| Aug 24, 2026 | 53.11 | 55.99 | 53.00 | 53.64 | 53.64 | 0.81% | 6,856 |
| Aug 21, 2026 | 52.76 | 56.99 | 52.75 | 53.21 | 53.21 | -5.49% | 8,202 |
| Aug 20, 2026 | 59.05 | 59.05 | 56.00 | 56.30 | 56.30 | -4.77% | 8,966 |
| Aug 19, 2026 | 60.70 | 63.85 | 59.00 | 59.12 | 59.12 | -1.47% | 19,681 |
| Aug 18, 2026 | 56.25 | 61.40 | 56.25 | 60.00 | 60.00 | -0.83% | 536 |
| Aug 17, 2026 | 61.51 | 63.00 | 60.50 | 60.50 | 60.50 | -2.42% | 5,360 |
| Aug 13, 2026 | 61.21 | 63.20 | 61.00 | 62.00 | 62.00 | 1.29% | 3,113 |
| Aug 12, 2026 | 62.50 | 62.50 | 61.00 | 61.21 | 61.21 | 0.21% | 8,672 |
| Aug 11, 2026 | 62.50 | 65.75 | 61.00 | 61.08 | 61.08 | -1.80% | 36,952 |
| Aug 10, 2026 | 62.01 | 67.55 | 62.00 | 62.20 | 62.20 | -2.35% | 50,745 |
| Aug 7, 2026 | 57.19 | 66.00 | 57.17 | 63.70 | 63.70 | 2.40% | 50,110 |
| Aug 6, 2026 | 64.00 | 64.90 | 60.20 | 62.21 | 62.21 | 0.55% | 17,589 |
| Aug 5, 2026 | 61.00 | 66.61 | 54.81 | 61.87 | 61.87 | 2.18% | 192,965 |
| Aug 4, 2026 | 54.00 | 61.58 | 53.14 | 60.55 | 60.55 | 8.16% | 80,493 |
| Aug 3, 2026 | 56.99 | 56.99 | 53.36 | 55.98 | 55.98 | 0.88% | 958 |
| Jul 31, 2026 | 53.00 | 56.50 | 52.00 | 55.49 | 55.49 | 2.76% | 525 |
| Jul 30, 2026 | 52.50 | 55.99 | 52.00 | 54.00 | 54.00 | 3.33% | 18,111 |
| Jul 29, 2026 | 53.37 | 55.00 | 51.11 | 52.26 | 52.26 | -2.08% | 5,214 |
| Jul 28, 2026 | 52.26 | 57.10 | 52.26 | 53.37 | 53.37 | -5.34% | 10,599 |
| Jul 27, 2026 | 55.99 | 56.99 | 51.00 | 56.38 | 56.38 | 6.48% | 15,849 |
| Jul 24, 2026 | 48.27 | 56.89 | 48.27 | 52.95 | 52.95 | 2.38% | 31,549 |
| Jul 23, 2026 | 50.61 | 56.50 | 50.51 | 51.72 | 51.72 | -5.65% | 8,384 |
| Jul 22, 2026 | 64.00 | 64.00 | 54.45 | 54.82 | 54.82 | -9.39% | 36,441 |
| Jul 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00% | 18,235 |
| Jul 20, 2026 | 50.00 | 55.00 | 49.05 | 55.00 | 55.00 | 10.00% | 41,987 |
| Jul 17, 2026 | 52.65 | 53.00 | 50.00 | 50.00 | 50.00 | -3.49% | 3,651 |
| Jul 16, 2026 | 52.40 | 52.65 | 49.05 | 51.81 | 51.81 | 3.52% | 508 |
| Jul 15, 2026 | 47.21 | 52.90 | 47.21 | 50.05 | 50.05 | -0.30% | 3,028 |
| Jul 14, 2026 | 50.11 | 52.69 | 50.06 | 50.20 | 50.20 | -3.57% | 1,958 |
| Jul 13, 2026 | 50.40 | 53.79 | 50.40 | 52.06 | 52.06 | - | 416 |
| Jul 10, 2026 | 52.06 | 55.25 | 52.00 | 52.06 | 52.06 | - | 2,464 |
| Jul 9, 2026 | 53.00 | 53.00 | 49.01 | 52.06 | 52.06 | 2.76% | 6,766 |
| Jul 8, 2026 | 52.15 | 55.49 | 49.06 | 50.66 | 50.66 | -6.53% | 6,028 |
| Jul 7, 2026 | 53.00 | 56.90 | 52.51 | 54.20 | 54.20 | 1.16% | 7,294 |
| Jul 6, 2026 | 54.47 | 54.75 | 52.10 | 53.58 | 53.58 | -1.63% | 6,768 |
| Jul 3, 2026 | 56.44 | 58.00 | 51.50 | 54.47 | 54.47 | -3.49% | 10,174 |
| Jul 2, 2026 | 55.76 | 59.50 | 55.66 | 56.44 | 56.44 | -8.73% | 108,751 |
| Jul 1, 2026 | 71.85 | 71.87 | 58.81 | 61.84 | 61.84 | -5.36% | 121,971 |
| Jun 30, 2026 | 61.50 | 65.34 | 61.50 | 65.34 | 65.34 | 10.00% | 4,985 |
| Jun 29, 2026 | 56.00 | 59.40 | 55.02 | 59.40 | 59.40 | 10.00% | 21,160 |
| Jun 24, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 10.00% | 11,676 |
| Jun 23, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 9.99% | 17,537 |