Husein Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49.200 | 49.300 | 49.200 | 49.300 | 49.300 | 2 |
| 2026-10-16 | 46.000 | 49.700 | 44.810 | 49.300 | 49.300 | 1,154 |
| 2026-10-15 | 51.990 | 51.990 | 49.090 | 49.090 | 49.090 | 1 |
| 2026-10-14 | 48.990 | 49.500 | 47.060 | 49.090 | 49.090 | 2,997 |
| 2026-10-13 | 49.000 | 49.290 | 45.800 | 47.290 | 47.290 | 1,018 |
| 2026-10-12 | 43.000 | 45.030 | 43.000 | 45.030 | 45.030 | 19 |
| 2026-10-09 | 46.000 | 46.000 | 45.010 | 45.030 | 45.030 | 1,360 |
| 2026-10-08 | 45.000 | 46.170 | 44.700 | 46.170 | 46.170 | 465 |
| 2026-10-07 | 48.000 | 48.660 | 44.510 | 46.170 | 46.170 | 1,953 |
| 2026-10-06 | 46.050 | 49.000 | 43.600 | 44.240 | 44.240 | 1,100 |
| 2026-10-05 | 47.250 | 47.990 | 47.060 | 47.480 | 47.480 | 801 |
| 2026-10-02 | 47.600 | 50.000 | 47.600 | 48.640 | 48.640 | 1,705 |
| 2026-09-30 | 50.000 | 50.000 | 49.760 | 49.760 | 49.760 | 101 |
| 2026-09-29 | 50.000 | 50.000 | 49.250 | 49.760 | 49.760 | 236 |
| 2026-09-28 | 50.000 | 50.000 | 49.010 | 49.760 | 49.760 | 695 |
| 2026-09-25 | 50.050 | 50.100 | 50.000 | 50.000 | 50.000 | 2,900 |
| 2026-09-24 | 52.500 | 52.700 | 49.550 | 51.220 | 51.220 | 3,945 |
| 2026-09-23 | 50.100 | 53.420 | 50.100 | 51.500 | 51.500 | 4,005 |
| 2026-09-22 | 51.520 | 51.900 | 50.900 | 51.070 | 51.070 | 1,996 |
| 2026-09-21 | 50.610 | 54.500 | 50.610 | 52.350 | 52.350 | 8,478 |
| 2026-09-18 | 52.400 | 52.400 | 50.000 | 50.390 | 50.390 | 9,860 |
| 2026-09-17 | 52.450 | 52.450 | 50.510 | 51.300 | 51.300 | 507 |
| 2026-09-16 | 50.400 | 51.980 | 49.500 | 50.000 | 50.000 | 4,675 |
| 2026-09-15 | 51.980 | 53.990 | 50.310 | 50.960 | 50.960 | 4,017 |
| 2026-09-14 | 52.000 | 52.340 | 49.800 | 51.030 | 51.030 | 13,585 |
| 2026-09-11 | 62.000 | 62.000 | 52.460 | 52.460 | 52.460 | 102,775 |
| 2026-09-10 | 52.010 | 58.330 | 51.550 | 58.290 | 58.290 | 73,008 |
| 2026-09-09 | 48.500 | 54.700 | 48.500 | 53.030 | 53.030 | 4,165 |
| 2026-09-08 | 53.950 | 53.950 | 51.010 | 52.940 | 52.940 | 3,779 |
| 2026-09-07 | 56.000 | 56.000 | 51.500 | 51.880 | 51.880 | 5,054 |
| 2026-09-04 | 50.600 | 56.760 | 50.600 | 53.190 | 53.190 | 46,889 |
| 2026-09-03 | 54.500 | 54.500 | 50.560 | 51.600 | 51.600 | 6,391 |
| 2026-09-02 | 50.010 | 55.000 | 49.990 | 54.320 | 54.320 | 61,909 |
| 2026-09-01 | 51.180 | 51.800 | 50.000 | 50.000 | 50.000 | 20,262 |
| 2026-08-31 | 54.990 | 54.990 | 51.000 | 51.180 | 51.180 | 2,079 |
| 2026-08-28 | 53.480 | 53.790 | 51.260 | 52.610 | 52.610 | 713 |
| 2026-08-27 | 53.150 | 55.990 | 50.100 | 51.270 | 51.270 | 18,780 |
| 2026-08-25 | 55.950 | 55.950 | 53.000 | 53.500 | 53.500 | 6,251 |
| 2026-08-24 | 53.110 | 55.990 | 53.000 | 53.640 | 53.640 | 6,856 |
| 2026-08-21 | 52.760 | 56.990 | 52.750 | 53.210 | 53.210 | 8,202 |
| 2026-08-20 | 59.050 | 59.050 | 56.000 | 56.300 | 56.300 | 8,966 |
| 2026-08-19 | 60.700 | 63.850 | 59.000 | 59.120 | 59.120 | 19,681 |
| 2026-08-18 | 56.250 | 61.400 | 56.250 | 60.000 | 60.000 | 536 |
| 2026-08-17 | 61.510 | 63.000 | 60.500 | 60.500 | 60.500 | 5,360 |
| 2026-08-13 | 61.210 | 63.200 | 61.000 | 62.000 | 62.000 | 3,113 |
| 2026-08-12 | 62.500 | 62.500 | 61.000 | 61.210 | 61.210 | 8,672 |
| 2026-08-11 | 62.500 | 65.750 | 61.000 | 61.080 | 61.080 | 36,952 |
| 2026-08-10 | 62.010 | 67.550 | 62.000 | 62.200 | 62.200 | 50,745 |
| 2026-08-07 | 57.190 | 66.000 | 57.170 | 63.700 | 63.700 | 50,110 |
| 2026-08-06 | 64.000 | 64.900 | 60.200 | 62.210 | 62.210 | 17,589 |
| 2026-08-05 | 61.000 | 66.610 | 54.810 | 61.870 | 61.870 | 192,965 |
| 2026-08-04 | 54.000 | 61.580 | 53.140 | 60.550 | 60.550 | 80,493 |
| 2026-08-03 | 56.990 | 56.990 | 53.360 | 55.980 | 55.980 | 958 |
| 2026-07-31 | 53.000 | 56.500 | 52.000 | 55.490 | 55.490 | 525 |
| 2026-07-30 | 52.500 | 55.990 | 52.000 | 54.000 | 54.000 | 18,111 |
| 2026-07-29 | 53.370 | 55.000 | 51.110 | 52.260 | 52.260 | 5,214 |
| 2026-07-28 | 52.260 | 57.100 | 52.260 | 53.370 | 53.370 | 10,599 |
| 2026-07-27 | 55.990 | 56.990 | 51.000 | 56.380 | 56.380 | 15,849 |
| 2026-07-24 | 48.270 | 56.890 | 48.270 | 52.950 | 52.950 | 31,549 |
| 2026-07-23 | 50.610 | 56.500 | 50.510 | 51.720 | 51.720 | 8,384 |
Page 1 of 13 · 729 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.