Husein Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	25.140	27.000	25.140	27.000	27.000	1,206
2025-09-12	27.500	27.850	26.530	27.760	27.760	5,067
2025-09-11	31.490	31.490	27.330	28.620	28.620	17,821
2025-09-10	32.460	32.550	27.700	30.360	30.360	66,847
2025-09-09	29.200	29.590	29.200	29.590	29.590	9,175
2025-09-08	23.310	27.020	23.310	26.900	26.900	1,548
2025-09-05	29.000	29.000	24.410	24.560	24.560	1,943
2025-09-04	28.100	28.100	27.100	27.100	27.100	100
2025-09-02	25.880	29.200	25.880	27.100	27.100	119
2025-08-29	27.850	27.850	27.100	27.100	27.100	332
2025-08-28	31.300	31.300	27.000	27.100	27.100	2,350
2025-08-27	29.950	29.950	29.640	29.640	29.640	1
2025-08-26	29.900	30.000	29.000	29.640	29.640	1,282
2025-08-22	30.000	30.000	27.710	27.710	27.710	10
2025-08-21	28.360	28.360	27.010	27.710	27.710	1,656
2025-08-20	30.000	30.000	30.000	30.000	30.000	506
2025-08-19	29.250	29.990	27.620	27.620	27.620	7,732
2025-08-18	31.100	31.100	26.620	30.290	30.290	905
2025-08-15	28.000	28.830	24.540	28.310	28.310	4,310
2025-08-13	28.000	28.000	25.510	26.210	26.210	3
2025-08-12	28.000	28.000	26.210	26.210	26.210	2
2025-08-11	25.000	26.210	25.000	26.210	26.210	199
2025-08-08	28.000	28.000	26.210	26.210	26.210	130
2025-08-07	28.800	28.800	26.210	26.210	26.210	310
2025-08-06	26.140	26.250	26.140	26.210	26.210	1,560
2025-08-05	26.340	28.990	26.340	27.530	27.530	809
2025-08-04	27.860	28.000	26.660	28.000	28.000	248
2025-08-01	27.990	28.000	27.990	28.000	28.000	1,299
2025-07-31	27.720	28.000	27.710	27.740	27.740	1,051
2025-07-30	29.840	29.840	29.840	29.840	29.840	10
2025-07-29	32.200	32.200	27.700	29.840	29.840	2,190
2025-07-28	29.500	29.930	29.500	29.540	29.540	10,960
2025-07-25	27.200	29.800	26.800	27.210	27.210	5,410
2025-07-24	28.610	31.000	27.000	27.170	27.170	11,376
2025-07-23	31.000	31.000	28.150	28.590	28.590	4
2025-07-22	28.340	31.990	28.340	28.590	28.590	4,000
2025-07-21	33.490	33.490	29.450	30.630	30.630	20,685
2025-07-18	35.000	35.000	29.500	32.720	32.720	482
2025-07-17	31.640	33.500	31.640	32.720	32.720	7,813
2025-07-16	30.060	31.590	30.000	31.000	31.000	2,992
2025-07-15	35.700	35.700	30.000	31.150	31.150	32,599
2025-07-14	32.660	32.660	31.650	32.660	32.660	52,940
2025-07-11	29.600	29.720	27.500	29.690	29.690	1,823
2025-07-10	29.900	29.900	27.010	27.020	27.020	902
2025-07-09	29.600	30.000	29.600	30.000	30.000	1,108
2025-07-08	25.160	30.700	25.160	28.300	28.300	2,023
2025-07-07	28.290	28.290	27.940	27.940	27.940	4
2025-07-04	28.980	28.980	27.940	27.940	27.940	22
2025-07-01	28.280	28.500	27.510	27.940	27.940	101
2025-06-30	30.430	30.430	27.940	27.940	27.940	1
2025-06-27	27.520	30.660	27.520	27.940	27.940	561
2025-06-26	29.980	31.000	28.310	28.310	28.310	154
2025-06-25	28.660	29.300	27.980	28.310	28.310	930
2025-06-24	29.670	29.670	26.970	26.970	26.970	101
2025-06-23	26.520	27.890	25.100	26.970	26.970	128
2025-06-20	27.010	28.990	25.280	26.970	26.970	799
2025-06-19	28.210	30.500	28.010	28.090	28.090	509
2025-06-18	27.010	29.070	27.010	29.070	29.070	52
2025-06-17	28.060	30.290	28.060	29.070	29.070	620
2025-06-16	30.800	30.800	30.800	30.800	30.800	500

← NewerPage 5 of 13 · 730 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.