Husein Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	64.000	64.000	54.450	54.820	54.820	36,441
2026-07-21	60.500	60.500	60.500	60.500	60.500	18,235
2026-07-20	50.000	55.000	49.050	55.000	55.000	41,987
2026-07-17	52.650	53.000	50.000	50.000	50.000	3,651
2026-07-16	52.400	52.650	49.050	51.810	51.810	508
2026-07-15	47.210	52.900	47.210	50.050	50.050	3,028
2026-07-14	50.110	52.690	50.060	50.200	50.200	1,958
2026-07-13	50.400	53.790	50.400	52.060	52.060	416
2026-07-10	52.060	55.250	52.000	52.060	52.060	2,464
2026-07-09	53.000	53.000	49.010	52.060	52.060	6,766
2026-07-08	52.150	55.490	49.060	50.660	50.660	6,028
2026-07-07	53.000	56.900	52.510	54.200	54.200	7,294
2026-07-06	54.470	54.750	52.100	53.580	53.580	6,768
2026-07-03	56.440	58.000	51.500	54.470	54.470	10,174
2026-07-02	55.760	59.500	55.660	56.440	56.440	108,751
2026-07-01	71.850	71.870	58.810	61.840	61.840	121,971
2026-06-30	61.500	65.340	61.500	65.340	65.340	4,985
2026-06-29	56.000	59.400	55.020	59.400	59.400	21,160
2026-06-24	51.000	54.000	51.000	54.000	54.000	11,676
2026-06-23	49.090	49.090	49.090	49.090	49.090	17,537
2026-06-22	44.390	44.630	38.010	44.630	44.630	21,371
2026-06-19	35.000	40.570	35.000	40.570	40.570	41,077
2026-06-18	35.890	39.440	33.510	36.880	36.880	56,905
2026-06-17	38.300	40.000	35.510	35.850	35.850	55,114
2026-06-16	33.000	37.950	33.000	37.950	37.950	105,004
2026-06-15	32.710	34.540	31.200	34.500	34.500	5,470
2026-06-12	34.540	34.540	34.540	34.540	34.540	2
2026-06-11	34.000	36.000	32.510	34.540	34.540	1,530
2026-06-09	33.220	38.990	33.220	35.030	35.030	2,178
2026-06-08	33.250	39.000	33.020	36.000	36.000	323
2026-06-05	34.100	39.000	34.010	36.000	36.000	86
2026-06-04	36.000	36.000	36.000	36.000	36.000	500
2026-06-03	37.300	40.000	34.010	36.000	36.000	2,534
2026-06-02	34.000	37.300	34.000	37.000	37.000	5,770
2026-06-01	35.700	36.950	33.110	33.910	33.910	2,000
2026-05-29	32.200	37.800	31.420	33.590	33.590	1,256
2026-05-25	35.000	39.600	33.990	34.730	34.730	3,652
2026-05-22	34.440	37.000	34.160	36.000	36.000	2,020
2026-05-21	37.000	37.500	34.410	37.500	37.500	2,095
2026-05-20	37.420	40.390	36.020	37.160	37.160	382
2026-05-19	38.500	40.000	37.000	37.160	37.160	14,412
2026-05-18	41.000	41.000	34.310	39.600	39.600	12,573
2026-05-15	35.000	40.000	33.300	37.460	37.460	16,629
2026-05-14	39.980	42.000	37.000	37.000	37.000	49,094
2026-05-13	37.990	39.270	35.700	39.270	39.270	46,877
2026-05-12	33.000	35.700	31.040	35.700	35.700	18,608
2026-05-11	32.450	33.900	30.010	32.450	32.450	200
2026-05-08	30.600	33.650	30.600	32.450	32.450	2,405
2026-05-07	32.500	32.750	32.000	32.440	32.440	5,203
2026-05-06	34.000	36.000	32.260	32.280	32.280	2,597
2026-05-05	32.670	35.500	32.670	33.500	33.500	12,466
2026-05-04	34.600	37.000	32.050	32.670	32.670	18,885
2026-04-30	35.770	35.780	29.280	34.550	34.550	38,938
2026-04-29	29.250	32.530	29.250	32.530	32.530	17,987
2026-04-28	31.750	34.000	29.010	29.570	29.570	22,628
2026-04-27	30.990	32.500	29.000	31.630	31.630	5,191
2026-04-24	30.750	30.750	29.000	29.920	29.920	735
2026-04-23	26.350	30.000	26.350	28.740	28.740	1,147
2026-04-22	31.000	31.000	28.590	28.750	28.750	9,607
2026-04-21	32.500	32.750	28.990	31.770	31.770	1,417

← NewerPage 2 of 13 · 727 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.