Husein Industries Limited (PSX:HUSI)
Pakistan
· Delayed Price · Currency is PKR 28.60
-2.85 (-9.06%)
At close: Mar 9, 2026
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.00 | 28.34 | 28.60 | 28.60 | -9.06% | 828 |
| Mar 6, 2026 | 32.49 | 32.49 | 30.20 | 31.45 | 31.45 | -1.72% | 1,468 |
| Mar 5, 2026 | 30.99 | 33.00 | 30.15 | 32.00 | 32.00 | -2.68% | 10,431 |
| Mar 4, 2026 | 36.53 | 40.18 | 32.88 | 32.88 | 32.88 | -9.99% | 66,952 |
| Mar 3, 2026 | 36.99 | 37.06 | 33.00 | 36.53 | 36.53 | 8.43% | 13,622 |
| Mar 2, 2026 | 27.70 | 33.84 | 27.70 | 33.69 | 33.69 | 9.53% | 29,320 |
| Feb 27, 2026 | 29.94 | 31.54 | 26.49 | 30.76 | 30.76 | 7.29% | 28,537 |
| Feb 26, 2026 | 27.00 | 29.00 | 26.93 | 28.67 | 28.67 | -4.02% | 8,556 |
| Feb 25, 2026 | 29.22 | 32.75 | 29.22 | 29.87 | 29.87 | -8.01% | 51,411 |
| Feb 24, 2026 | 32.47 | 36.00 | 32.47 | 32.47 | 32.47 | -10.01% | 15,135 |
| Feb 23, 2026 | 38.05 | 42.88 | 36.08 | 36.08 | 36.08 | -10.00% | 10,364 |
| Feb 20, 2026 | 44.99 | 45.50 | 39.55 | 40.09 | 40.09 | -8.74% | 28,070 |
| Feb 19, 2026 | 43.90 | 43.93 | 41.50 | 43.93 | 43.93 | 9.99% | 130,584 |
| Feb 18, 2026 | 39.80 | 39.94 | 32.68 | 39.94 | 39.94 | 10.00% | 116,315 |
| Feb 17, 2026 | 34.00 | 36.31 | 31.05 | 36.31 | 36.31 | 10.00% | 28,512 |
| Feb 16, 2026 | 36.71 | 36.71 | 31.50 | 33.01 | 33.01 | -1.08% | 52,467 |
| Feb 13, 2026 | 30.00 | 33.37 | 27.96 | 33.37 | 33.37 | 9.99% | 72,757 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.34 | 30.34 | - | 100 |
| Feb 4, 2026 | 29.30 | 29.30 | 29.30 | 30.34 | 30.34 | - | 25 |
| Feb 2, 2026 | 28.15 | 30.85 | 28.15 | 30.34 | 30.34 | - | 201 |
| Jan 30, 2026 | 29.06 | 32.75 | 29.06 | 30.34 | 30.34 | - | 2 |
| Jan 29, 2026 | 29.00 | 30.35 | 27.61 | 30.34 | 30.34 | -0.69% | 600 |
| Jan 27, 2026 | 28.30 | 30.99 | 28.30 | 30.55 | 30.55 | -0.78% | 1,003 |
| Jan 26, 2026 | 31.15 | 31.15 | 31.15 | 30.79 | 30.79 | - | 1 |
| Jan 23, 2026 | 31.89 | 31.89 | 31.80 | 30.79 | 30.79 | - | 101 |
| Jan 21, 2026 | 30.00 | 32.48 | 29.05 | 30.79 | 30.79 | -3.48% | 2,827 |
| Jan 20, 2026 | 28.02 | 32.00 | 28.00 | 31.90 | 31.90 | 5.25% | 5,660 |
| Jan 19, 2026 | 29.85 | 31.95 | 29.85 | 30.31 | 30.31 | 0.76% | 1,000 |
| Jan 13, 2026 | 29.99 | 30.25 | 29.99 | 30.08 | 30.08 | - | 197 |
| Jan 12, 2026 | 29.60 | 30.20 | 29.60 | 30.08 | 30.08 | 1.62% | 500 |
| Jan 9, 2026 | 29.33 | 32.34 | 29.30 | 29.60 | 29.60 | - | 701 |
| Jan 8, 2026 | 29.25 | 29.25 | 28.00 | 29.60 | 29.60 | - | 441 |
| Jan 7, 2026 | 28.00 | 29.74 | 28.00 | 29.60 | 29.60 | 5.94% | 500 |
| Jan 5, 2026 | 25.00 | 29.15 | 25.00 | 27.94 | 27.94 | 5.43% | 1,822 |
| Dec 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.00% | 500 |
| Dec 24, 2025 | 24.80 | 24.80 | 24.80 | 25.00 | 25.00 | - | 50 |
| Dec 22, 2025 | 24.91 | 24.91 | 24.91 | 25.00 | 25.00 | - | 3 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -4.18% | 731 |
| Dec 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 10 |
| Dec 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 50 |
| Dec 5, 2025 | 26.08 | 26.08 | 26.08 | 26.09 | 26.09 | - | 3 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.15 | 26.09 | 26.09 | - | 1,009 |
| Nov 28, 2025 | 25.60 | 27.00 | 25.60 | 26.09 | 26.09 | 4.36% | 2,000 |
| Nov 27, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | -0.28% | 530 |
| Nov 26, 2025 | 26.99 | 26.99 | 25.04 | 25.07 | 25.07 | - | 36 |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.07 | 25.07 | - | 500 |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 25.07 | 25.07 | - | 36 |
| Nov 18, 2025 | 25.01 | 25.15 | 25.01 | 25.07 | 25.07 | -1.84% | 700 |
| Nov 17, 2025 | 27.00 | 27.00 | 25.15 | 25.54 | 25.54 | - | 606 |
| Nov 14, 2025 | 27.40 | 27.40 | 25.00 | 25.54 | 25.54 | - | 81 |
| Nov 12, 2025 | 24.31 | 24.50 | 24.31 | 25.54 | 25.54 | - | 296 |
| Nov 10, 2025 | 24.76 | 27.49 | 24.76 | 25.54 | 25.54 | - | 294 |
| Nov 7, 2025 | 25.75 | 25.75 | 25.50 | 25.54 | 25.54 | -3.62% | 1,500 |
| Nov 6, 2025 | 25.61 | 25.61 | 25.61 | 26.50 | 26.50 | - | 43 |
| Nov 5, 2025 | 26.51 | 28.89 | 26.50 | 26.50 | 26.50 | -0.45% | 1,103 |
| Nov 4, 2025 | 26.61 | 30.49 | 26.61 | 26.62 | 26.62 | -8.49% | 502 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 29.09 | 29.09 | - | 2 |
| Oct 31, 2025 | 28.00 | 29.25 | 28.00 | 29.09 | 29.09 | 7.74% | 500 |
| Oct 30, 2025 | 25.65 | 28.99 | 25.60 | 27.00 | 27.00 | - | 23 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.50 | 27.00 | 27.00 | - | 100 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 14 |
| Oct 23, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.07% | 1,000 |
| Oct 22, 2025 | 26.60 | 28.50 | 26.60 | 27.02 | 27.02 | - | 200 |
| Oct 20, 2025 | 29.80 | 29.80 | 26.45 | 27.02 | 27.02 | -1.31% | 1,978 |
| Oct 17, 2025 | 29.55 | 29.55 | 29.55 | 27.38 | 27.38 | - | 11 |
| Oct 16, 2025 | 29.19 | 29.20 | 29.00 | 27.38 | 27.38 | 1.41% | 111 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.01 | 27.00 | 27.00 | - | 121 |
| Oct 14, 2025 | 28.50 | 28.95 | 26.01 | 27.00 | 27.00 | - | 17,352 |
| Oct 13, 2025 | 27.01 | 28.95 | 27.00 | 27.00 | 27.00 | -3.57% | 1,301 |
| Oct 10, 2025 | 28.98 | 28.98 | 26.51 | 28.00 | 28.00 | 1.19% | 3,009 |
| Oct 9, 2025 | 28.00 | 28.99 | 27.00 | 27.67 | 27.67 | -4.82% | 1,001 |
| Oct 8, 2025 | 27.51 | 29.79 | 27.51 | 29.07 | 29.07 | - | 91 |
| Oct 7, 2025 | 28.50 | 30.23 | 28.50 | 29.07 | 29.07 | - | 397 |
| Oct 6, 2025 | 28.95 | 28.95 | 28.95 | 29.07 | 29.07 | - | 10 |
| Oct 3, 2025 | 28.50 | 31.20 | 27.15 | 29.07 | 29.07 | -3.65% | 16,494 |
| Oct 2, 2025 | 29.88 | 31.00 | 28.25 | 30.17 | 30.17 | 7.06% | 3,510 |
| Oct 1, 2025 | 30.00 | 30.00 | 27.50 | 28.18 | 28.18 | 0.50% | 3,059 |
| Sep 30, 2025 | 27.11 | 28.49 | 27.00 | 28.04 | 28.04 | -2.67% | 2,224 |
| Sep 29, 2025 | 29.00 | 29.00 | 27.51 | 28.81 | 28.81 | -0.66% | 1,570 |
| Sep 26, 2025 | 29.90 | 30.00 | 29.00 | 29.00 | 29.00 | 4.50% | 2,996 |
| Sep 25, 2025 | 29.79 | 29.79 | 27.00 | 27.75 | 27.75 | -3.65% | 1,962 |
| Sep 24, 2025 | 26.76 | 29.00 | 26.62 | 28.80 | 28.80 | 1.37% | 3,935 |
| Sep 23, 2025 | 29.46 | 29.46 | 28.50 | 28.41 | 28.41 | - | 318 |
| Sep 22, 2025 | 29.95 | 29.95 | 29.95 | 28.41 | 28.41 | - | 335 |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 28.41 | 28.41 | - | 27 |
| Sep 18, 2025 | 28.90 | 29.20 | 27.55 | 28.41 | 28.41 | 3.84% | 4,175 |
| Sep 17, 2025 | 28.18 | 29.80 | 27.06 | 27.36 | 27.36 | -2.91% | 2,366 |
| Sep 16, 2025 | 27.99 | 28.50 | 26.02 | 28.18 | 28.18 | 4.37% | 3,357 |
| Sep 15, 2025 | 25.14 | 27.00 | 25.14 | 27.00 | 27.00 | -2.74% | 1,206 |
| Sep 12, 2025 | 27.50 | 27.85 | 26.53 | 27.76 | 27.76 | -3.00% | 5,067 |
| Sep 11, 2025 | 31.49 | 31.49 | 27.33 | 28.62 | 28.62 | -5.73% | 17,821 |
| Sep 10, 2025 | 32.46 | 32.55 | 27.70 | 30.36 | 30.36 | 2.60% | 66,847 |
| Sep 9, 2025 | 29.20 | 29.59 | 29.20 | 29.59 | 29.59 | 10.00% | 9,175 |