Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 29.250 | 29.600 | 28.000 | 29.600 | 29.600 | 441 |
| 2026-01-07 | 28.000 | 29.740 | 28.000 | 29.600 | 29.600 | 500 |
| 2026-01-05 | 25.000 | 29.150 | 25.000 | 27.940 | 27.940 | 1,822 |
| 2026-01-02 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 232 |
| 2025-12-26 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 500 |
| 2025-12-24 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 50 |
| 2025-12-22 | 24.910 | 25.000 | 24.910 | 25.000 | 25.000 | 3 |
| 2025-12-15 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 731 |
| 2025-12-12 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 10 |
| 2025-12-11 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 50 |
| 2025-12-08 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 499 |
| 2025-12-05 | 26.080 | 26.090 | 26.080 | 26.090 | 26.090 | 3 |
| 2025-12-01 | 25.150 | 26.090 | 25.150 | 26.090 | 26.090 | 1,009 |
| 2025-11-28 | 25.600 | 27.000 | 25.600 | 26.090 | 26.090 | 2,000 |
| 2025-11-27 | 25.000 | 25.020 | 25.000 | 25.000 | 25.000 | 530 |
| 2025-11-26 | 26.990 | 26.990 | 25.040 | 25.070 | 25.070 | 36 |
| 2025-11-24 | 25.000 | 25.070 | 25.000 | 25.070 | 25.070 | 500 |
| 2025-11-19 | 27.000 | 27.000 | 25.070 | 25.070 | 25.070 | 36 |
| 2025-11-18 | 25.010 | 25.150 | 25.010 | 25.070 | 25.070 | 700 |
| 2025-11-17 | 27.000 | 27.000 | 25.150 | 25.540 | 25.540 | 606 |
| 2025-11-14 | 27.400 | 27.400 | 25.000 | 25.540 | 25.540 | 81 |
| 2025-11-13 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 294 |
| 2025-11-12 | 24.310 | 25.540 | 24.310 | 25.540 | 25.540 | 296 |
| 2025-11-10 | 24.760 | 27.490 | 24.760 | 25.540 | 25.540 | 294 |
| 2025-11-07 | 25.750 | 25.750 | 25.500 | 25.540 | 25.540 | 1,500 |
| 2025-11-06 | 25.610 | 26.500 | 25.610 | 26.500 | 26.500 | 43 |
| 2025-11-05 | 26.510 | 28.890 | 26.500 | 26.500 | 26.500 | 1,103 |
| 2025-11-04 | 26.610 | 30.490 | 26.610 | 26.620 | 26.620 | 502 |
| 2025-11-03 | 28.000 | 29.090 | 28.000 | 29.090 | 29.090 | 2 |
| 2025-10-31 | 28.000 | 29.250 | 28.000 | 29.090 | 29.090 | 500 |
| 2025-10-30 | 25.650 | 28.990 | 25.600 | 27.000 | 27.000 | 23 |
| 2025-10-29 | 27.500 | 27.500 | 27.000 | 27.000 | 27.000 | 100 |
| 2025-10-28 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 14 |
| 2025-10-23 | 27.200 | 27.200 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2025-10-22 | 26.600 | 28.500 | 26.600 | 27.020 | 27.020 | 200 |
| 2025-10-20 | 29.800 | 29.800 | 26.450 | 27.020 | 27.020 | 1,978 |
| 2025-10-17 | 29.550 | 29.550 | 27.380 | 27.380 | 27.380 | 11 |
| 2025-10-16 | 29.190 | 29.200 | 27.380 | 27.380 | 27.380 | 111 |
| 2025-10-15 | 29.400 | 29.400 | 27.000 | 27.000 | 27.000 | 121 |
| 2025-10-14 | 28.500 | 28.950 | 26.010 | 27.000 | 27.000 | 17,352 |
| 2025-10-13 | 27.010 | 28.950 | 27.000 | 27.000 | 27.000 | 1,301 |
| 2025-10-10 | 28.980 | 28.980 | 26.510 | 28.000 | 28.000 | 3,009 |
| 2025-10-09 | 28.000 | 28.990 | 27.000 | 27.670 | 27.670 | 1,001 |
| 2025-10-08 | 27.510 | 29.790 | 27.510 | 29.070 | 29.070 | 91 |
| 2025-10-07 | 28.500 | 30.230 | 28.500 | 29.070 | 29.070 | 397 |
| 2025-10-06 | 28.950 | 29.070 | 28.950 | 29.070 | 29.070 | 10 |
| 2025-10-03 | 28.500 | 31.200 | 27.150 | 29.070 | 29.070 | 16,494 |
| 2025-10-02 | 29.880 | 31.000 | 28.250 | 30.170 | 30.170 | 3,510 |
| 2025-10-01 | 30.000 | 30.000 | 27.500 | 28.180 | 28.180 | 3,059 |
| 2025-09-30 | 27.110 | 28.490 | 27.000 | 28.040 | 28.040 | 2,224 |
| 2025-09-29 | 29.000 | 29.000 | 27.510 | 28.810 | 28.810 | 1,570 |
| 2025-09-26 | 29.900 | 30.000 | 29.000 | 29.000 | 29.000 | 2,996 |
| 2025-09-25 | 29.790 | 29.790 | 27.000 | 27.750 | 27.750 | 1,962 |
| 2025-09-24 | 26.760 | 29.000 | 26.620 | 28.800 | 28.800 | 3,935 |
| 2025-09-23 | 29.460 | 29.460 | 28.410 | 28.410 | 28.410 | 318 |
| 2025-09-22 | 29.950 | 29.950 | 28.410 | 28.410 | 28.410 | 335 |
| 2025-09-19 | 29.800 | 29.800 | 28.410 | 28.410 | 28.410 | 27 |
| 2025-09-18 | 28.900 | 29.200 | 27.550 | 28.410 | 28.410 | 4,175 |
| 2025-09-17 | 28.180 | 29.800 | 27.060 | 27.360 | 27.360 | 2,366 |
| 2025-09-16 | 27.990 | 28.500 | 26.020 | 28.180 | 28.180 | 3,357 |
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.