Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 18.810 | 18.810 | 18.810 | 18.810 | 18.810 | 500 |
| 2024-05-02 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 500 |
| 2024-04-17 | 16.500 | 16.900 | 16.500 | 16.900 | 16.900 | 16,500 |
| 2024-03-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2024-02-07 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 17,000 |
| 2024-02-06 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 3,500 |
| 2024-01-31 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 5,000 |
| 2024-01-30 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 842,500 |
| 2024-01-29 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 2,500 |
| 2023-12-08 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 500 |
| 2023-12-04 | 16.000 | 16.130 | 16.000 | 16.130 | 16.130 | 7,000 |
| 2023-11-29 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 12,500 |
| 2023-11-28 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 9,000 |
| 2023-11-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4,500 |
| 2023-11-21 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 1,500 |
| 2023-11-20 | 15.000 | 15.800 | 15.000 | 15.500 | 15.500 | 10,000 |
| 2023-11-17 | 16.130 | 17.000 | 16.000 | 16.000 | 16.000 | 5,500 |
| 2023-11-16 | 15.500 | 16.130 | 15.500 | 16.130 | 16.130 | 10,000 |
| 2023-11-15 | 16.330 | 16.330 | 15.000 | 15.000 | 15.000 | 5,500 |
| 2023-11-07 | 15.200 | 15.250 | 15.200 | 15.200 | 15.200 | 26,000 |
| 2023-11-03 | 16.430 | 16.430 | 16.200 | 16.430 | 16.430 | 18,500 |
| 2023-11-02 | 14.990 | 15.280 | 14.850 | 15.280 | 15.280 | 17,000 |
| 2023-11-01 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 4,000 |
| 2023-10-31 | 13.210 | 13.210 | 13.210 | 13.210 | 13.210 | 500 |
| 2023-10-27 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 1,500 |
| 2023-10-26 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 500 |
| 2023-10-24 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 500 |
| 2023-10-23 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 2,500 |
| 2023-10-20 | 13.070 | 13.070 | 13.070 | 13.070 | 13.070 | 1,000 |
| 2023-10-18 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 500 |
| 2023-10-16 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 500 |
| 2023-10-12 | 13.750 | 14.000 | 13.750 | 14.000 | 14.000 | 3,500 |
| 2023-10-10 | 12.800 | 13.700 | 12.500 | 13.000 | 13.000 | 14,500 |
| 2023-10-09 | 13.550 | 14.000 | 12.530 | 12.780 | 12.780 | 7,000 |
| 2023-10-05 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 1,000 |
| 2023-10-04 | 14.250 | 14.260 | 14.250 | 14.250 | 14.250 | 5,000 |
| 2023-10-03 | 15.400 | 15.600 | 15.400 | 15.400 | 15.400 | 10,000 |
| 2023-10-02 | 17.490 | 17.490 | 16.650 | 16.650 | 16.650 | 22,000 |
| 2023-09-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3,500 |
| 2023-09-15 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 2,500 |
| 2023-09-14 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 3,000 |
| 2023-08-31 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 500 |
| 2023-08-25 | 14.000 | 15.790 | 14.000 | 15.460 | 15.460 | 3,500 |
| 2023-08-24 | 14.490 | 14.750 | 14.490 | 14.690 | 14.690 | 4,000 |
| 2023-08-23 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 500 |
| 2023-08-22 | 14.000 | 14.300 | 14.000 | 14.300 | 14.300 | 4,500 |
| 2023-08-18 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 500 |
| 2023-08-17 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | 1,000 |
| 2023-08-15 | 12.490 | 12.800 | 12.490 | 12.800 | 12.800 | 1,500 |
| 2023-08-11 | 11.500 | 12.000 | 11.500 | 11.800 | 11.800 | 4,000 |
| 2023-08-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 7,500 |
| 2023-08-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,000 |
| 2023-08-04 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2023-07-31 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 500 |
| 2023-07-26 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 3,000 |
| 2023-07-25 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 1,000 |
| 2023-07-19 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2023-07-18 | 12.500 | 13.000 | 12.500 | 12.500 | 12.500 | 2,000 |
| 2023-07-17 | 12.100 | 12.100 | 12.000 | 12.000 | 12.000 | 10,500 |
| 2023-07-13 | 13.400 | 13.400 | 13.000 | 13.000 | 13.000 | 15,000 |
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.