Husein Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.000	31.800	29.000	30.480	30.480	11,014
2026-04-17	31.470	32.000	28.360	29.020	29.020	1,826
2026-04-16	34.000	34.000	31.250	31.470	31.470	1,210
2026-04-15	32.000	32.900	30.500	32.800	32.800	3,777
2026-04-14	31.250	31.250	29.000	30.260	30.260	3,151
2026-04-13	29.000	31.790	27.500	28.670	28.670	1,335
2026-04-10	29.000	29.000	28.990	28.990	28.990	2,385
2026-04-09	29.990	31.980	29.990	30.000	30.000	1,275
2026-04-08	27.000	29.980	26.450	29.620	29.620	7,727
2026-04-07	28.840	28.840	27.250	27.250	27.250	371
2026-04-06	28.070	28.070	27.250	27.250	27.250	848
2026-04-03	26.000	27.990	26.000	26.640	26.640	787
2026-04-02	27.000	28.850	27.000	28.820	28.820	849
2026-04-01	28.000	28.000	26.360	26.360	26.360	501
2026-03-31	26.360	26.360	26.360	26.360	26.360	100
2026-03-30	27.000	27.000	26.200	26.360	26.360	1,374
2026-03-27	26.340	29.110	26.340	29.110	29.110	310
2026-03-26	29.000	29.700	29.000	29.110	29.110	592
2026-03-25	27.700	27.980	27.700	27.980	27.980	1,130
2026-03-24	26.500	26.990	23.510	26.700	26.700	2,480
2026-03-19	27.000	27.000	26.000	26.060	26.060	6,829
2026-03-18	28.000	29.500	25.980	26.450	26.450	10,592
2026-03-17	30.600	30.600	28.060	28.060	28.060	12
2026-03-16	32.990	32.990	27.650	28.060	28.060	2,095
2026-03-13	32.350	32.350	29.200	30.720	30.720	1,381
2026-03-12	27.210	32.000	27.210	29.490	29.490	341
2026-03-11	31.000	32.970	29.000	29.490	29.490	5,182
2026-03-10	31.400	31.460	30.000	30.080	30.080	5,042
2026-03-09	33.000	33.000	28.340	28.600	28.600	828
2026-03-06	32.490	32.490	30.200	31.450	31.450	1,468
2026-03-05	30.990	33.000	30.150	32.000	32.000	10,431
2026-03-04	36.530	40.180	32.880	32.880	32.880	66,952
2026-03-03	36.990	37.060	33.000	36.530	36.530	13,622
2026-03-02	27.700	33.840	27.700	33.690	33.690	29,320
2026-02-27	29.940	31.540	26.490	30.760	30.760	28,537
2026-02-26	27.000	29.000	26.930	28.670	28.670	8,556
2026-02-25	29.220	32.750	29.220	29.870	29.870	51,411
2026-02-24	32.470	36.000	32.470	32.470	32.470	15,135
2026-02-23	38.050	42.880	36.080	36.080	36.080	10,364
2026-02-20	44.990	45.500	39.550	40.090	40.090	28,070
2026-02-19	43.900	43.930	41.500	43.930	43.930	130,584
2026-02-18	39.800	39.940	32.680	39.940	39.940	116,315
2026-02-17	34.000	36.310	31.050	36.310	36.310	28,512
2026-02-16	36.710	36.710	31.500	33.010	33.010	52,467
2026-02-13	30.000	33.370	27.960	33.370	33.370	72,757
2026-02-11	30.000	30.340	30.000	30.340	30.340	100
2026-02-04	29.300	30.340	29.300	30.340	30.340	25
2026-02-02	28.150	30.850	28.150	30.340	30.340	201
2026-01-30	29.060	32.750	29.060	30.340	30.340	2
2026-01-29	29.000	30.350	27.610	30.340	30.340	600
2026-01-27	28.300	30.990	28.300	30.550	30.550	1,003
2026-01-26	31.150	31.150	30.790	30.790	30.790	1
2026-01-23	31.890	31.890	30.790	30.790	30.790	101
2026-01-21	30.000	32.480	29.050	30.790	30.790	2,827
2026-01-20	28.020	32.000	28.000	31.900	31.900	5,660
2026-01-19	29.850	31.950	29.850	30.310	30.310	1,000
2026-01-13	29.990	30.250	29.990	30.080	30.080	197
2026-01-12	29.600	30.200	29.600	30.080	30.080	500
2026-01-09	29.330	32.340	29.300	29.600	29.600	701
2026-01-08	29.250	29.600	28.000	29.600	29.600	441

← NewerPage 3 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.