Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 2,000 |
| 2024-10-14 | 21.400 | 21.400 | 17.510 | 17.800 | 17.800 | 2,855 |
| 2024-10-11 | 19.490 | 19.490 | 19.400 | 19.450 | 19.450 | 1,735 |
| 2024-10-10 | 17.700 | 18.010 | 17.700 | 17.720 | 17.720 | 1,082 |
| 2024-10-09 | 17.100 | 17.680 | 17.100 | 17.680 | 17.680 | 335 |
| 2024-10-08 | 17.600 | 18.010 | 17.600 | 17.680 | 17.680 | 900 |
| 2024-10-07 | 19.450 | 21.660 | 19.450 | 19.500 | 19.500 | 1,066 |
| 2024-10-04 | 19.910 | 21.610 | 19.460 | 21.610 | 21.610 | 14 |
| 2024-10-03 | 21.750 | 21.750 | 21.610 | 21.610 | 21.610 | 281 |
| 2024-10-02 | 21.000 | 21.980 | 19.990 | 21.610 | 21.610 | 375 |
| 2024-10-01 | 19.450 | 21.960 | 19.450 | 21.610 | 21.610 | 199 |
| 2024-09-30 | 21.000 | 21.610 | 21.000 | 21.610 | 21.610 | 3 |
| 2024-09-27 | 20.000 | 21.760 | 20.000 | 21.760 | 21.760 | 64 |
| 2024-09-26 | 20.000 | 21.760 | 20.000 | 21.760 | 21.760 | 59 |
| 2024-09-25 | 21.740 | 21.760 | 21.740 | 21.760 | 21.760 | 4 |
| 2024-09-24 | 19.580 | 22.990 | 19.580 | 21.760 | 21.760 | 37 |
| 2024-09-23 | 23.000 | 23.000 | 21.760 | 21.760 | 21.760 | 24 |
| 2024-09-20 | 23.990 | 23.990 | 21.470 | 21.760 | 21.760 | 1,421 |
| 2024-09-19 | 24.990 | 24.990 | 21.480 | 23.850 | 23.850 | 16 |
| 2024-09-18 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 1 |
| 2024-09-16 | 24.000 | 25.490 | 23.850 | 23.850 | 23.850 | 4,983 |
| 2024-09-13 | 22.650 | 27.500 | 22.590 | 26.500 | 26.500 | 2,435 |
| 2024-09-12 | 23.000 | 25.990 | 21.320 | 25.100 | 25.100 | 2,048 |
| 2024-09-11 | 28.940 | 28.940 | 23.680 | 23.690 | 23.690 | 5,321 |
| 2024-09-10 | 23.000 | 26.770 | 22.000 | 26.310 | 26.310 | 4,150 |
| 2024-09-09 | 23.000 | 24.340 | 22.010 | 24.340 | 24.340 | 107 |
| 2024-09-06 | 24.990 | 24.990 | 21.910 | 24.340 | 24.340 | 78 |
| 2024-09-05 | 23.000 | 24.340 | 23.000 | 24.340 | 24.340 | 9 |
| 2024-09-04 | 24.000 | 24.470 | 24.000 | 24.470 | 24.470 | 6 |
| 2024-09-03 | 25.000 | 25.000 | 24.470 | 24.470 | 24.470 | 3 |
| 2024-09-02 | 22.150 | 24.470 | 22.150 | 24.470 | 24.470 | 160 |
| 2024-08-30 | 24.000 | 24.610 | 22.160 | 24.610 | 24.610 | 367 |
| 2024-08-29 | 25.010 | 27.500 | 24.550 | 24.610 | 24.610 | 1,873 |
| 2024-08-28 | 27.090 | 32.000 | 27.090 | 27.170 | 27.170 | 1,389 |
| 2024-08-27 | 30.080 | 36.750 | 30.080 | 30.100 | 30.100 | 4,733 |
| 2024-08-26 | 30.600 | 33.420 | 30.600 | 33.420 | 33.420 | 67 |
| 2024-08-21 | 36.500 | 36.500 | 34.000 | 34.000 | 34.000 | 1,106 |
| 2024-08-20 | 30.600 | 33.650 | 30.600 | 33.650 | 33.650 | 5,223 |
| 2024-08-19 | 30.600 | 30.600 | 30.590 | 30.600 | 30.600 | 10,324 |
| 2024-08-16 | 27.820 | 27.820 | 27.820 | 27.820 | 27.820 | 1,964 |
| 2024-08-15 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 1,665 |
| 2024-08-13 | 23.010 | 23.010 | 19.000 | 22.990 | 22.990 | 4,412 |
| 2024-08-12 | 20.820 | 20.920 | 20.820 | 20.920 | 20.920 | 1,080 |
| 2024-08-09 | 19.760 | 19.760 | 16.200 | 19.020 | 19.020 | 17,819 |
| 2024-08-08 | 17.900 | 18.150 | 17.900 | 17.960 | 17.960 | 661 |
| 2024-08-07 | 14.000 | 16.500 | 14.000 | 16.500 | 16.500 | 1,403 |
| 2024-08-06 | 13.500 | 15.000 | 13.500 | 15.000 | 15.000 | 159 |
| 2024-08-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 801 |
| 2024-08-02 | 15.000 | 16.090 | 15.000 | 16.090 | 16.090 | 200 |
| 2024-07-25 | 15.510 | 16.090 | 15.510 | 16.090 | 16.090 | 110 |
| 2024-07-23 | 16.490 | 16.500 | 16.090 | 16.090 | 16.090 | 90 |
| 2024-07-19 | 15.990 | 16.090 | 15.990 | 16.090 | 16.090 | 609 |
| 2024-06-28 | 16.070 | 19.000 | 16.070 | 16.090 | 16.090 | 1,050 |
| 2024-06-26 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 439 |
| 2024-06-20 | 16.160 | 17.660 | 16.160 | 17.660 | 17.660 | 491 |
| 2024-06-14 | 16.160 | 17.660 | 16.160 | 17.660 | 17.660 | 11 |
| 2024-06-13 | 16.160 | 19.150 | 16.160 | 17.660 | 17.660 | 23 |
| 2024-06-12 | 16.360 | 17.660 | 16.360 | 17.660 | 17.660 | 18 |
| 2024-06-05 | 18.810 | 18.810 | 18.810 | 18.810 | 18.810 | 1 |
| 2024-06-04 | 17.310 | 18.810 | 17.310 | 18.810 | 18.810 | 100 |
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.