Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 30.300 | 31.000 | 27.800 | 29.000 | 29.000 | 927 |
| 2025-06-12 | 30.060 | 34.200 | 30.000 | 30.150 | 30.150 | 7,433 |
| 2025-06-11 | 30.000 | 31.990 | 30.000 | 31.310 | 31.310 | 2,954 |
| 2025-06-10 | 33.000 | 33.000 | 31.500 | 31.850 | 31.850 | 20,224 |
| 2025-06-05 | 36.360 | 36.360 | 30.010 | 34.950 | 34.950 | 8,717 |
| 2025-06-04 | 27.850 | 33.560 | 27.810 | 33.050 | 33.050 | 15,068 |
| 2025-06-03 | 27.950 | 31.250 | 27.950 | 30.520 | 30.520 | 1,050 |
| 2025-05-30 | 26.490 | 28.500 | 26.460 | 28.410 | 28.410 | 1,097 |
| 2025-05-29 | 26.890 | 28.480 | 26.000 | 26.000 | 26.000 | 7,073 |
| 2025-05-26 | 26.100 | 26.100 | 25.850 | 25.900 | 25.900 | 1,150 |
| 2025-05-22 | 27.200 | 30.230 | 27.000 | 28.670 | 28.670 | 1,881 |
| 2025-05-20 | 25.110 | 27.490 | 25.110 | 27.480 | 27.480 | 702 |
| 2025-05-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2025-05-16 | 29.320 | 29.320 | 26.650 | 26.650 | 26.650 | 6,054 |
| 2025-05-15 | 26.370 | 27.120 | 26.360 | 26.650 | 26.650 | 5,726 |
| 2025-05-12 | 27.000 | 30.000 | 27.000 | 29.290 | 29.290 | 108 |
| 2025-05-08 | 26.510 | 29.290 | 26.500 | 29.290 | 29.290 | 200 |
| 2025-05-07 | 27.000 | 29.290 | 27.000 | 29.290 | 29.290 | 100 |
| 2025-04-30 | 30.000 | 30.000 | 27.100 | 29.290 | 29.290 | 40 |
| 2025-04-28 | 31.600 | 31.600 | 27.100 | 29.290 | 29.290 | 361 |
| 2025-04-25 | 32.200 | 32.200 | 26.800 | 29.290 | 29.290 | 6,730 |
| 2025-04-24 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 500 |
| 2025-04-23 | 27.900 | 27.900 | 25.140 | 27.560 | 27.560 | 395 |
| 2025-04-22 | 24.510 | 28.200 | 24.510 | 27.560 | 27.560 | 1,150 |
| 2025-04-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,600 |
| 2025-04-16 | 25.500 | 25.500 | 24.830 | 24.830 | 24.830 | 100 |
| 2025-04-14 | 25.490 | 25.500 | 24.830 | 24.830 | 24.830 | 132 |
| 2025-04-11 | 25.000 | 25.000 | 24.830 | 24.830 | 24.830 | 32 |
| 2025-04-10 | 27.310 | 27.310 | 24.830 | 24.830 | 24.830 | 50 |
| 2025-04-09 | 24.490 | 24.830 | 24.490 | 24.830 | 24.830 | 100 |
| 2025-04-08 | 27.000 | 27.310 | 24.100 | 24.830 | 24.830 | 502 |
| 2025-04-07 | 27.300 | 27.300 | 22.400 | 24.830 | 24.830 | 2,433 |
| 2025-04-04 | 27.300 | 27.300 | 24.870 | 24.870 | 24.870 | 3 |
| 2025-04-03 | 27.300 | 27.300 | 24.870 | 24.870 | 24.870 | 101 |
| 2025-03-27 | 27.290 | 27.290 | 24.870 | 24.870 | 24.870 | 11 |
| 2025-03-26 | 27.290 | 27.290 | 24.870 | 24.870 | 24.870 | 6 |
| 2025-03-25 | 27.300 | 27.300 | 24.870 | 24.870 | 24.870 | 1 |
| 2025-03-24 | 26.990 | 26.990 | 24.870 | 24.870 | 24.870 | 101 |
| 2025-03-21 | 28.900 | 28.900 | 24.500 | 24.870 | 24.870 | 2,295 |
| 2025-03-20 | 29.980 | 29.980 | 26.990 | 27.000 | 27.000 | 2,011 |
| 2025-03-19 | 30.980 | 30.980 | 26.510 | 27.870 | 27.870 | 10,183 |
| 2025-03-18 | 29.990 | 29.990 | 28.290 | 28.290 | 28.290 | 1 |
| 2025-03-17 | 30.060 | 30.060 | 28.290 | 28.290 | 28.290 | 1 |
| 2025-03-14 | 30.560 | 30.560 | 28.290 | 28.290 | 28.290 | 1 |
| 2025-03-13 | 29.800 | 29.800 | 28.290 | 28.290 | 28.290 | 1 |
| 2025-03-12 | 30.560 | 30.560 | 28.290 | 28.290 | 28.290 | 106 |
| 2025-03-11 | 28.390 | 28.390 | 26.000 | 28.290 | 28.290 | 633 |
| 2025-03-10 | 28.250 | 28.250 | 25.810 | 25.810 | 25.810 | 101 |
| 2025-03-07 | 25.760 | 29.000 | 25.740 | 25.810 | 25.810 | 2,501 |
| 2025-02-19 | 28.600 | 31.450 | 28.600 | 28.600 | 28.600 | 550 |
| 2025-02-18 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 1,000 |
| 2025-02-17 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 60 |
| 2025-02-04 | 27.320 | 27.320 | 26.000 | 26.000 | 26.000 | 20 |
| 2025-02-03 | 26.110 | 27.000 | 26.000 | 26.000 | 26.000 | 3,180 |
| 2025-01-30 | 26.110 | 29.410 | 26.110 | 28.860 | 28.860 | 610 |
| 2025-01-29 | 26.140 | 28.860 | 26.140 | 28.860 | 28.860 | 410 |
| 2025-01-28 | 28.860 | 30.000 | 26.250 | 28.860 | 28.860 | 90 |
| 2025-01-27 | 30.250 | 30.250 | 28.500 | 28.860 | 28.860 | 1,260 |
| 2025-01-24 | 27.960 | 32.000 | 27.900 | 31.640 | 31.640 | 1,520 |
| 2025-01-23 | 31.890 | 31.890 | 29.100 | 29.420 | 29.420 | 951 |
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.