Husein Industries Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	13.400	13.400	13.000	13.000	13.000	15,000
2023-07-12	14.000	14.000	13.550	13.550	13.550	2,500
2023-07-10	14.000	14.000	14.000	14.000	14.000	3,000
2023-07-06	14.500	15.000	14.500	15.000	15.000	1,000
2023-07-04	15.500	15.500	15.500	15.500	15.500	1,000
2023-07-03	14.500	14.940	14.500	14.910	14.910	5,500
2023-06-23	15.000	15.000	13.900	13.900	13.900	11,000
2023-06-22	14.750	14.750	14.750	14.750	14.750	1,000
2023-06-21	14.000	14.000	14.000	14.000	14.000	1,000
2023-06-12	12.500	13.400	12.250	13.400	13.400	3,000
2023-06-09	12.490	12.550	12.490	12.550	12.550	4,000
2023-06-08	11.550	12.550	11.550	12.550	12.550	3,500
2023-06-07	11.750	11.750	11.550	11.550	11.550	1,000
2023-06-06	11.990	12.490	11.490	11.700	11.700	6,000
2023-06-05	10.990	11.500	10.990	11.490	11.490	2,500
2023-06-01	9.750	10.500	9.750	10.500	10.500	6,500
2023-05-31	10.010	10.010	10.010	10.010	10.010	500
2023-05-26	10.510	10.510	10.440	10.450	10.450	3,000
2023-05-25	11.510	11.510	10.950	11.440	11.440	9,000
2023-05-24	12.010	12.010	11.940	11.950	11.950	4,500
2023-05-22	12.940	12.940	12.940	12.940	12.940	1,500
2023-05-17	12.890	13.990	12.890	13.990	13.990	5,500
2023-05-15	13.000	13.250	13.000	13.000	13.000	2,000
2023-05-10	12.250	12.250	12.250	12.250	12.250	500
2023-05-09	12.500	12.500	12.350	12.350	12.350	2,000
2023-05-08	12.760	12.760	12.510	12.510	12.510	2,000
2023-05-05	12.000	12.800	12.000	12.800	12.800	4,000
2023-05-04	12.010	12.200	11.800	11.800	11.800	5,000
2023-05-03	12.020	12.020	11.900	11.950	11.950	3,000
2023-05-02	12.480	13.240	12.480	12.660	12.660	16,500
2023-04-28	13.490	13.490	13.490	13.490	13.490	1,500
2023-04-26	13.490	13.490	13.490	13.490	13.490	1,000
2023-04-18	12.300	12.500	12.300	12.500	12.500	14,000
2023-04-17	13.500	13.500	13.020	13.020	13.020	5,500
2023-04-13	14.250	14.250	13.880	13.880	13.880	12,500
2023-04-12	15.250	15.250	14.800	15.000	15.000	6,500
2023-04-11	16.000	16.000	16.000	16.000	16.000	1,000
2023-04-10	17.260	17.260	16.650	16.660	16.660	4,000
2023-04-07	18.000	18.000	18.000	18.000	18.000	1,500
2023-04-06	19.000	19.000	19.000	19.000	19.000	2,000
2023-04-05	20.500	20.550	20.460	20.500	20.500	4,000
2023-04-04	22.110	22.110	22.110	22.110	22.110	1,000
2023-03-30	24.000	24.720	23.000	23.900	23.900	4,000
2023-03-27	21.440	23.000	21.440	23.000	23.000	1,000
2023-03-22	22.000	22.000	20.500	21.500	21.500	5,000
2023-03-16	20.500	20.960	20.500	20.960	20.960	1,000
2023-03-15	18.960	19.850	18.960	19.500	19.500	1,500
2023-03-08	18.500	18.500	18.500	18.500	18.500	500
2023-03-07	20.000	20.000	20.000	20.000	20.000	3,500
2023-03-06	22.570	22.570	21.000	21.000	21.000	1,500
2023-03-03	20.620	21.000	20.620	21.000	21.000	1,500
2023-02-20	20.920	22.480	20.920	22.290	22.290	4,000
2023-02-14	20.000	22.000	20.000	20.920	20.920	7,000
2023-02-13	19.510	21.750	19.500	21.160	21.160	2,500
2023-02-10	20.680	20.680	20.680	20.680	20.680	500
2023-02-09	19.510	19.510	19.260	19.260	19.260	3,000
2023-01-31	20.010	20.010	20.000	20.000	20.000	3,000
2023-01-30	21.510	21.510	21.500	21.500	21.500	1,000
2023-01-27	21.490	23.100	21.490	23.100	23.100	2,500
2023-01-26	21.000	21.490	21.000	21.490	21.490	1,000

← NewerPage 10 of 13 · 729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.