Husein Industries Limited (PSX:HUSI)
Pakistan
· Delayed Price · Currency is PKR 26.09
0.00 (0.00%)
At close: Dec 5, 2025
Husein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 23.31 | 27.02 | 23.31 | 26.90 | 26.90 | 9.53% | 1,548 |
| Sep 5, 2025 | 29.00 | 29.00 | 24.41 | 24.56 | 24.56 | -9.37% | 1,943 |
| Sep 4, 2025 | 28.10 | 28.10 | 28.10 | 27.10 | 27.10 | - | 100 |
| Sep 2, 2025 | 25.88 | 29.20 | 25.88 | 27.10 | 27.10 | - | 119 |
| Aug 29, 2025 | 27.85 | 27.85 | 27.85 | 27.10 | 27.10 | - | 332 |
| Aug 28, 2025 | 31.30 | 31.30 | 27.00 | 27.10 | 27.10 | -8.57% | 2,350 |
| Aug 27, 2025 | 29.95 | 29.95 | 29.95 | 29.64 | 29.64 | - | 1 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.00 | 29.64 | 29.64 | 6.96% | 1,282 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 27.71 | 27.71 | - | 10 |
| Aug 21, 2025 | 28.36 | 28.36 | 27.01 | 27.71 | 27.71 | -7.63% | 1,656 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8.62% | 506 |
| Aug 19, 2025 | 29.25 | 29.99 | 27.62 | 27.62 | 27.62 | -8.81% | 7,732 |
| Aug 18, 2025 | 31.10 | 31.10 | 26.62 | 30.29 | 30.29 | 6.99% | 905 |
| Aug 15, 2025 | 28.00 | 28.83 | 24.54 | 28.31 | 28.31 | 8.01% | 4,310 |
| Aug 13, 2025 | 28.00 | 28.00 | 25.51 | 26.21 | 26.21 | - | 3 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 26.21 | 26.21 | - | 2 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 26.21 | 26.21 | - | 199 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 26.21 | 26.21 | - | 130 |
| Aug 7, 2025 | 28.80 | 28.80 | 26.50 | 26.21 | 26.21 | - | 310 |
| Aug 6, 2025 | 26.14 | 26.25 | 26.14 | 26.21 | 26.21 | -4.79% | 1,560 |
| Aug 5, 2025 | 26.34 | 28.99 | 26.34 | 27.53 | 27.53 | -1.68% | 809 |
| Aug 4, 2025 | 27.86 | 27.86 | 26.66 | 28.00 | 28.00 | - | 248 |
| Aug 1, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 0.94% | 1,299 |
| Jul 31, 2025 | 27.72 | 28.00 | 27.71 | 27.74 | 27.74 | -7.04% | 1,051 |
| Jul 30, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 10 |
| Jul 29, 2025 | 32.20 | 32.20 | 27.70 | 29.84 | 29.84 | 1.02% | 2,190 |
| Jul 28, 2025 | 29.50 | 29.93 | 29.50 | 29.54 | 29.54 | 8.56% | 10,960 |
| Jul 25, 2025 | 27.20 | 29.80 | 26.80 | 27.21 | 27.21 | 0.15% | 5,410 |
| Jul 24, 2025 | 28.61 | 31.00 | 27.00 | 27.17 | 27.17 | -4.97% | 11,376 |
| Jul 23, 2025 | 31.00 | 31.00 | 28.15 | 28.59 | 28.59 | - | 4 |
| Jul 22, 2025 | 28.34 | 31.99 | 28.34 | 28.59 | 28.59 | -6.66% | 4,000 |
| Jul 21, 2025 | 33.49 | 33.49 | 29.45 | 30.63 | 30.63 | -6.39% | 20,685 |
| Jul 18, 2025 | 35.00 | 35.00 | 29.50 | 32.72 | 32.72 | - | 482 |
| Jul 17, 2025 | 31.64 | 33.50 | 31.64 | 32.72 | 32.72 | 5.55% | 7,813 |
| Jul 16, 2025 | 30.06 | 31.59 | 30.00 | 31.00 | 31.00 | -0.48% | 2,992 |
| Jul 15, 2025 | 35.70 | 35.70 | 30.00 | 31.15 | 31.15 | -4.62% | 32,599 |
| Jul 14, 2025 | 32.66 | 32.66 | 31.65 | 32.66 | 32.66 | 10.00% | 52,940 |
| Jul 11, 2025 | 29.60 | 29.72 | 27.50 | 29.69 | 29.69 | 9.88% | 1,823 |
| Jul 10, 2025 | 29.90 | 29.90 | 27.01 | 27.02 | 27.02 | -9.93% | 902 |
| Jul 9, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 6.01% | 1,108 |
| Jul 8, 2025 | 25.16 | 30.70 | 25.16 | 28.30 | 28.30 | 1.29% | 2,023 |
| Jul 7, 2025 | 28.29 | 28.29 | 28.29 | 27.94 | 27.94 | - | 4 |
| Jul 4, 2025 | 28.98 | 28.98 | 28.98 | 27.94 | 27.94 | - | 22 |
| Jul 1, 2025 | 28.28 | 28.50 | 27.51 | 27.94 | 27.94 | - | 101 |
| Jun 30, 2025 | 30.43 | 30.43 | 30.43 | 27.94 | 27.94 | - | 1 |
| Jun 27, 2025 | 27.52 | 30.66 | 27.52 | 27.94 | 27.94 | -1.31% | 561 |
| Jun 26, 2025 | 29.98 | 31.00 | 29.98 | 28.31 | 28.31 | - | 154 |