Husein Industries Limited (PSX:HUSI)
Pakistan · Delayed Price · Currency is PKR 50.00
-1.22 (-2.38%)
At close: Sep 25, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,990 |
| 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 |
| 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 |