Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 500 |
| 2022-07-28 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 500 |
| 2022-07-27 | 15.400 | 15.490 | 15.400 | 15.450 | 15.450 | 1,000 |
| 2022-07-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2022-07-19 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 2,500 |
| 2022-07-18 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,000 |
| 2022-07-01 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 500 |
| 2022-06-30 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 500 |
| 2022-06-29 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 1,000 |
| 2022-06-24 | 15.850 | 16.400 | 15.810 | 16.400 | 16.400 | 1,500 |
| 2022-06-21 | 18.000 | 18.000 | 16.500 | 17.000 | 17.000 | 3,500 |
| 2022-06-20 | 18.000 | 18.000 | 17.810 | 17.810 | 17.810 | 1,500 |
| 2022-06-10 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 15,500 |
| 2022-06-09 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 15,500 |
| 2022-05-27 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 500 |
| 2022-05-25 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 500 |
| 2022-05-23 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 1,000 |
| 2022-05-06 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 500 |
| 2022-04-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,500 |
| 2022-03-22 | 20.500 | 20.990 | 20.500 | 20.990 | 20.990 | 5,000 |
| 2022-03-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 500 |
| 2022-03-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 4,000 |
| 2022-03-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,500 |
| 2022-03-10 | 21.990 | 21.990 | 20.350 | 20.350 | 20.350 | 1,000 |
| 2022-03-01 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 500 |
| 2022-02-28 | 22.000 | 22.900 | 22.000 | 22.900 | 22.900 | 3,000 |
| 2022-02-23 | 23.100 | 24.000 | 23.100 | 24.000 | 24.000 | 1,000 |
| 2022-02-17 | 25.000 | 25.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2022-02-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2022-02-14 | 23.510 | 27.000 | 23.510 | 27.000 | 27.000 | 21,000 |
| 2022-02-11 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 500 |
| 2022-02-10 | 25.000 | 27.410 | 25.000 | 27.410 | 27.410 | 9,000 |
| 2022-02-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2022-01-31 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2022-01-18 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 1,500 |
| 2022-01-17 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 500 |
| 2022-01-14 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 500 |
| 2022-01-12 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 500 |
| 2022-01-04 | 20.250 | 20.250 | 20.000 | 20.130 | 20.130 | 1,000 |
| 2021-12-31 | 19.750 | 21.000 | 19.750 | 20.000 | 20.000 | 6,000 |
| 2021-12-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2021-12-28 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 500 |
| 2021-12-23 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 500 |
| 2021-12-20 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2021-12-13 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 500 |
| 2021-12-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2021-11-30 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 500 |
| 2021-11-29 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 1,000 |
| 2021-11-26 | 24.990 | 24.990 | 23.150 | 23.940 | 23.940 | 2,000 |
| 2021-11-25 | 25.150 | 25.150 | 25.000 | 25.000 | 25.000 | 2,500 |
| 2021-11-24 | 26.510 | 26.510 | 25.450 | 26.250 | 26.250 | 2,000 |
| 2021-11-22 | 26.750 | 27.500 | 26.750 | 27.500 | 27.500 | 1,500 |
| 2021-11-19 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 500 |
| 2021-11-18 | 28.500 | 28.500 | 28.010 | 28.010 | 28.010 | 1,500 |
| 2021-11-17 | 29.010 | 30.000 | 28.680 | 29.950 | 29.950 | 3,000 |
| 2021-11-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,500 |
| 2021-11-10 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 500 |
| 2021-11-09 | 32.010 | 32.010 | 32.010 | 32.010 | 32.010 | 500 |
| 2021-11-08 | 33.490 | 34.380 | 33.490 | 34.380 | 34.380 | 1,000 |
| 2021-11-05 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 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.