Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2023-01-23 | 18.830 | 21.750 | 18.830 | 21.750 | 21.750 | 2,500 |
| 2023-01-20 | 20.350 | 22.000 | 20.350 | 20.350 | 20.350 | 22,000 |
| 2023-01-19 | 21.880 | 24.900 | 21.880 | 22.000 | 22.000 | 42,000 |
| 2023-01-18 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 500 |
| 2023-01-17 | 24.720 | 24.720 | 22.000 | 22.000 | 22.000 | 2,000 |
| 2023-01-12 | 23.990 | 24.860 | 23.000 | 23.000 | 23.000 | 3,500 |
| 2023-01-11 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 500 |
| 2023-01-09 | 27.000 | 28.990 | 25.000 | 25.000 | 25.000 | 1,500 |
| 2023-01-06 | 25.360 | 27.000 | 25.360 | 27.000 | 27.000 | 3,000 |
| 2023-01-05 | 27.410 | 27.410 | 27.410 | 27.410 | 27.410 | 1,500 |
| 2023-01-04 | 29.600 | 34.330 | 29.600 | 29.620 | 29.620 | 13,000 |
| 2023-01-03 | 31.950 | 31.990 | 31.950 | 31.990 | 31.990 | 1,000 |
| 2022-12-29 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 500 |
| 2022-12-27 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 1,000 |
| 2022-12-23 | 28.830 | 28.830 | 28.830 | 28.830 | 28.830 | 500 |
| 2022-12-22 | 31.160 | 31.160 | 31.160 | 31.160 | 31.160 | 500 |
| 2022-12-19 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 10,000 |
| 2022-12-16 | 29.830 | 29.830 | 29.830 | 29.830 | 29.830 | 500 |
| 2022-11-24 | 29.000 | 30.090 | 29.000 | 29.830 | 29.830 | 5,000 |
| 2022-11-23 | 27.500 | 28.000 | 27.500 | 28.000 | 28.000 | 1,000 |
| 2022-11-22 | 26.000 | 26.830 | 26.000 | 26.830 | 26.830 | 2,500 |
| 2022-11-21 | 24.250 | 24.990 | 24.250 | 24.960 | 24.960 | 3,000 |
| 2022-11-18 | 21.000 | 23.910 | 21.000 | 23.460 | 23.460 | 2,000 |
| 2022-11-10 | 21.000 | 22.250 | 21.000 | 22.250 | 22.250 | 3,000 |
| 2022-11-08 | 19.000 | 21.500 | 19.000 | 20.700 | 20.700 | 3,000 |
| 2022-11-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,500 |
| 2022-10-28 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,000 |
| 2022-10-26 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 3,500 |
| 2022-10-25 | 19.500 | 21.200 | 18.500 | 20.160 | 20.160 | 8,500 |
| 2022-10-19 | 19.100 | 19.800 | 19.100 | 19.800 | 19.800 | 1,000 |
| 2022-10-13 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 500 |
| 2022-10-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2022-10-10 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 500 |
| 2022-10-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2022-10-05 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2022-09-29 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 500 |
| 2022-09-28 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 500 |
| 2022-09-27 | 17.000 | 18.000 | 17.000 | 18.000 | 18.000 | 1,500 |
| 2022-09-21 | 17.000 | 17.890 | 17.000 | 17.890 | 17.890 | 2,000 |
| 2022-09-19 | 16.490 | 16.670 | 16.490 | 16.650 | 16.650 | 3,000 |
| 2022-09-16 | 16.000 | 16.000 | 15.510 | 15.510 | 15.510 | 1,500 |
| 2022-09-15 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 500 |
| 2022-09-14 | 16.700 | 17.000 | 16.130 | 17.000 | 17.000 | 5,500 |
| 2022-09-13 | 19.000 | 19.000 | 17.350 | 17.430 | 17.430 | 2,000 |
| 2022-09-07 | 18.500 | 18.750 | 18.500 | 18.750 | 18.750 | 2,500 |
| 2022-09-06 | 18.990 | 19.750 | 18.990 | 19.750 | 19.750 | 1,000 |
| 2022-09-05 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 1,000 |
| 2022-09-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2022-08-31 | 19.750 | 20.420 | 19.750 | 20.420 | 20.420 | 3,500 |
| 2022-08-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2022-08-23 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 500 |
| 2022-08-22 | 19.510 | 19.510 | 19.500 | 19.500 | 19.500 | 1,500 |
| 2022-08-17 | 20.910 | 20.910 | 20.910 | 20.910 | 20.910 | 2,500 |
| 2022-08-15 | 22.750 | 23.490 | 22.500 | 22.630 | 22.630 | 4,000 |
| 2022-08-11 | 24.000 | 24.250 | 22.570 | 24.000 | 24.000 | 5,500 |
| 2022-08-10 | 22.350 | 22.570 | 22.100 | 22.570 | 22.570 | 3,000 |
| 2022-08-05 | 21.720 | 21.720 | 19.030 | 21.000 | 21.000 | 10,500 |
| 2022-08-04 | 20.000 | 20.210 | 20.000 | 20.210 | 20.210 | 5,000 |
| 2022-08-03 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 500 |
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.