Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 31.800 | 31.800 | 31.170 | 31.170 | 31.170 | 117 |
| 2025-01-20 | 32.500 | 35.900 | 31.090 | 31.170 | 31.170 | 9,524 |
| 2025-01-17 | 34.990 | 36.000 | 29.700 | 34.540 | 34.540 | 3,015 |
| 2025-01-16 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 500 |
| 2025-01-15 | 35.500 | 35.700 | 31.340 | 32.520 | 32.520 | 5,800 |
| 2025-01-14 | 31.990 | 33.240 | 29.310 | 32.520 | 32.520 | 22,572 |
| 2025-01-13 | 31.340 | 31.340 | 27.500 | 30.220 | 30.220 | 5,958 |
| 2025-01-10 | 30.000 | 30.900 | 27.000 | 28.610 | 28.610 | 18,204 |
| 2025-01-09 | 26.010 | 29.000 | 26.010 | 28.350 | 28.350 | 6,000 |
| 2025-01-08 | 27.000 | 29.000 | 26.000 | 27.860 | 27.860 | 858 |
| 2025-01-07 | 28.990 | 28.990 | 25.010 | 27.000 | 27.000 | 5 |
| 2025-01-06 | 29.950 | 30.830 | 25.230 | 27.000 | 27.000 | 20,853 |
| 2025-01-03 | 28.000 | 29.440 | 24.240 | 28.030 | 28.030 | 8,256 |
| 2025-01-02 | 28.000 | 28.130 | 23.010 | 26.760 | 26.760 | 20,336 |
| 2025-01-01 | 21.500 | 26.020 | 21.500 | 25.570 | 25.570 | 6,008 |
| 2024-12-31 | 21.110 | 24.080 | 21.000 | 23.650 | 23.650 | 3,757 |
| 2024-12-30 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 200 |
| 2024-12-27 | 21.890 | 23.600 | 19.740 | 21.890 | 21.890 | 200 |
| 2024-12-26 | 20.110 | 24.000 | 20.110 | 21.890 | 21.890 | 102 |
| 2024-12-23 | 21.750 | 22.290 | 21.750 | 21.890 | 21.890 | 500 |
| 2024-12-19 | 19.360 | 20.270 | 19.360 | 20.270 | 20.270 | 10 |
| 2024-12-18 | 24.760 | 24.760 | 20.260 | 20.270 | 20.270 | 7,142 |
| 2024-12-17 | 20.210 | 24.260 | 19.870 | 22.510 | 22.510 | 4,448 |
| 2024-12-16 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 500 |
| 2024-12-13 | 20.500 | 22.000 | 20.500 | 20.750 | 20.750 | 2,080 |
| 2024-12-12 | 21.980 | 21.980 | 18.780 | 20.750 | 20.750 | 302 |
| 2024-12-11 | 18.680 | 20.750 | 18.680 | 20.750 | 20.750 | 287 |
| 2024-12-10 | 19.110 | 20.750 | 19.110 | 20.750 | 20.750 | 13 |
| 2024-12-09 | 19.600 | 21.490 | 19.120 | 20.750 | 20.750 | 1,313 |
| 2024-12-05 | 18.140 | 20.900 | 18.120 | 20.710 | 20.710 | 1,317 |
| 2024-12-04 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 901 |
| 2024-12-03 | 20.000 | 20.000 | 19.030 | 19.030 | 19.030 | 111 |
| 2024-12-02 | 21.700 | 21.740 | 19.000 | 19.030 | 19.030 | 871 |
| 2024-11-29 | 16.310 | 19.780 | 16.310 | 19.780 | 19.780 | 1,602 |
| 2024-11-27 | 16.180 | 19.600 | 16.180 | 17.980 | 17.980 | 376 |
| 2024-11-26 | 17.900 | 18.100 | 17.900 | 17.980 | 17.980 | 3,351 |
| 2024-11-25 | 19.890 | 21.860 | 18.510 | 19.890 | 19.890 | 1,000 |
| 2024-11-22 | 19.880 | 24.000 | 19.880 | 19.890 | 19.890 | 601 |
| 2024-11-21 | 24.200 | 24.200 | 20.010 | 22.000 | 22.000 | 263 |
| 2024-11-20 | 25.000 | 25.000 | 22.000 | 22.000 | 22.000 | 1,630 |
| 2024-11-19 | 24.000 | 24.750 | 21.000 | 24.010 | 24.010 | 1,205 |
| 2024-11-18 | 20.340 | 24.700 | 20.340 | 22.500 | 22.500 | 199 |
| 2024-11-15 | 25.990 | 25.990 | 22.500 | 22.500 | 22.500 | 2,006 |
| 2024-11-14 | 25.850 | 25.850 | 23.500 | 24.330 | 24.330 | 767 |
| 2024-11-13 | 25.840 | 25.840 | 23.500 | 23.500 | 23.500 | 301 |
| 2024-11-12 | 25.550 | 25.550 | 23.500 | 23.500 | 23.500 | 1,127 |
| 2024-11-11 | 25.550 | 25.550 | 21.370 | 23.230 | 23.230 | 840 |
| 2024-11-08 | 25.550 | 25.550 | 21.210 | 23.230 | 23.230 | 559 |
| 2024-11-07 | 20.500 | 24.990 | 20.460 | 23.230 | 23.230 | 842 |
| 2024-11-06 | 23.220 | 23.220 | 19.300 | 22.730 | 22.730 | 890 |
| 2024-11-05 | 21.000 | 22.970 | 20.100 | 21.110 | 21.110 | 1,088 |
| 2024-11-04 | 21.640 | 22.380 | 20.360 | 22.250 | 22.250 | 953 |
| 2024-11-01 | 20.350 | 20.350 | 17.500 | 20.350 | 20.350 | 1,069 |
| 2024-10-31 | 19.260 | 19.260 | 16.250 | 18.500 | 18.500 | 2,108 |
| 2024-10-30 | 19.260 | 19.260 | 17.510 | 17.510 | 17.510 | 2 |
| 2024-10-28 | 19.350 | 21.000 | 17.500 | 17.510 | 17.510 | 1,001 |
| 2024-10-25 | 21.290 | 21.290 | 19.350 | 19.350 | 19.350 | 2 |
| 2024-10-22 | 21.280 | 21.280 | 19.350 | 19.350 | 19.350 | 25 |
| 2024-10-21 | 21.290 | 21.290 | 19.350 | 19.350 | 19.350 | 357 |
| 2024-10-18 | 19.000 | 19.910 | 19.000 | 19.350 | 19.350 | 823 |
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.