Skip to main content
Husein Industries Limited (PSX:HUSI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
29.57
-2.06 (-6.51%)
At close: Apr 28, 2026

Husein Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.7534.0029.0129.5729.57-6.51%22,628
Apr 27, 202630.9932.5029.0031.6331.635.72%5,191
Apr 24, 202630.7530.7529.0029.9229.924.11%735
Apr 23, 202626.3530.0026.3528.7428.74-0.03%1,147
Apr 22, 202631.0031.0028.5928.7528.75-9.51%9,607
Apr 21, 202632.5032.7528.9931.7731.774.23%1,417
Apr 20, 202631.0031.8029.0030.4830.485.03%11,014
Apr 17, 202631.4732.0028.3629.0229.02-7.79%1,826
Apr 16, 202634.0034.0031.2531.4731.47-4.05%1,210
Apr 15, 202632.0032.9030.5032.8032.808.39%3,777
Apr 14, 202631.2531.2529.0030.2630.265.55%3,151
Apr 13, 202629.0031.7927.5028.6728.67-1.10%1,335
Apr 10, 202629.0029.0028.9928.9928.99-3.37%2,385
Apr 9, 202629.9931.9829.9930.0030.001.28%1,275
Apr 8, 202627.0029.9826.4529.6229.628.70%7,727
Apr 7, 202628.8428.8428.4927.2527.25-371
Apr 6, 202628.0728.0727.2527.2527.252.29%848
Apr 3, 202626.0027.9926.0026.6426.64-7.56%787
Apr 2, 202627.0028.8527.0028.8228.829.33%849
Apr 1, 202628.0028.0028.0026.3626.36-501
Mar 31, 202626.3626.3626.3626.3626.36-100
Mar 30, 202627.0027.0026.2026.3626.36-9.45%1,374
Mar 27, 202626.3427.0026.3429.1129.11-310
Mar 26, 202629.0029.7029.0029.1129.114.04%592
Mar 25, 202627.7027.9827.7027.9827.984.79%1,130
Mar 24, 202626.5026.9923.5126.7026.702.46%2,480
Mar 19, 202627.0027.0026.0026.0626.06-1.47%6,829
Mar 18, 202628.0029.5025.9826.4526.45-5.74%10,592
Mar 17, 202630.6030.6029.9028.0628.06-12
Mar 16, 202632.9932.9927.6528.0628.06-8.66%2,095
Mar 13, 202632.3532.3529.2030.7230.724.17%1,381
Mar 12, 202627.2132.0027.2129.4929.49-341
Mar 11, 202631.0032.9729.0029.4929.49-1.96%5,182
Mar 10, 202631.4031.4630.0030.0830.085.17%5,042
Mar 9, 202633.0033.0028.3428.6028.60-9.06%828
Mar 6, 202632.4932.4930.2031.4531.45-1.72%1,468
Mar 5, 202630.9933.0030.1532.0032.00-2.68%10,431
Mar 4, 202636.5340.1832.8832.8832.88-9.99%66,952
Mar 3, 202636.9937.0633.0036.5336.538.43%13,622
Mar 2, 202627.7033.8427.7033.6933.699.53%29,320
Feb 27, 202629.9431.5426.4930.7630.767.29%28,537
Feb 26, 202627.0029.0026.9328.6728.67-4.02%8,556
Feb 25, 202629.2232.7529.2229.8729.87-8.01%51,411
Feb 24, 202632.4736.0032.4732.4732.47-10.01%15,135
Feb 23, 202638.0542.8836.0836.0836.08-10.00%10,364
Feb 20, 202644.9945.5039.5540.0940.09-8.74%28,070
Feb 19, 202643.9043.9341.5043.9343.939.99%130,584
Feb 18, 202639.8039.9432.6839.9439.9410.00%116,315
Feb 17, 202634.0036.3131.0536.3136.3110.00%28,512
Feb 16, 202636.7136.7131.5033.0133.01-1.08%52,467
Feb 13, 202630.0033.3727.9633.3733.379.99%72,757
Feb 11, 202630.0030.0030.0030.3430.34-100
Feb 4, 202629.3029.3029.3030.3430.34-25
Feb 2, 202628.1530.8528.1530.3430.34-201
Jan 30, 202629.0632.7529.0630.3430.34-2
Jan 29, 202629.0030.3527.6130.3430.34-0.69%600
Jan 27, 202628.3030.9928.3030.5530.55-0.78%1,003
Jan 26, 202631.1531.1531.1530.7930.79-1
Jan 23, 202631.8931.8931.8030.7930.79-101
Jan 21, 202630.0032.4829.0530.7930.79-3.48%2,827
Jan 20, 202628.0232.0028.0031.9031.905.25%5,660
Jan 19, 202629.8531.9529.8530.3130.310.76%1,000
Jan 13, 202629.9930.2529.9930.0830.08-197
Jan 12, 202629.6030.2029.6030.0830.081.62%500
Jan 9, 202629.3332.3429.3029.6029.60-701
Jan 8, 202629.2529.2528.0029.6029.60-441
Jan 7, 202628.0029.7428.0029.6029.605.94%500
Jan 5, 202625.0029.1525.0027.9427.945.43%1,822
Dec 26, 202526.5026.5026.5026.5026.506.00%500
Dec 24, 202524.8024.8024.8025.0025.00-50
Dec 22, 202524.9124.9124.9125.0025.00-3
Dec 15, 202526.0026.0025.0025.0025.00-4.18%731
Dec 12, 202526.0926.0926.0926.0926.09-10
Dec 11, 202526.0926.0926.0926.0926.09-50
Dec 5, 202526.0826.0826.0826.0926.09-3
Dec 1, 202525.1525.1525.1526.0926.09-1,009
Nov 28, 202525.6027.0025.6026.0926.094.36%2,000
Nov 27, 202525.0025.0225.0025.0025.00-0.28%530
Nov 26, 202526.9926.9925.0425.0725.07-36
Nov 24, 202525.0025.0025.0025.0725.07-500
Nov 19, 202527.0027.0027.0025.0725.07-36
Nov 18, 202525.0125.1525.0125.0725.07-1.84%700
Nov 17, 202527.0027.0025.1525.5425.54-606
Nov 14, 202527.4027.4025.0025.5425.54-81
Nov 12, 202524.3124.5024.3125.5425.54-296
Nov 10, 202524.7627.4924.7625.5425.54-294
Nov 7, 202525.7525.7525.5025.5425.54-3.62%1,500
Nov 6, 202525.6125.6125.6126.5026.50-43
Nov 5, 202526.5128.8926.5026.5026.50-0.45%1,103
Nov 4, 202526.6130.4926.6126.6226.62-8.49%502
Nov 3, 202528.0028.0028.0029.0929.09-2
Oct 31, 202528.0029.2528.0029.0929.097.74%500
Oct 30, 202525.6528.9925.6027.0027.00-23
Oct 29, 202527.5027.5027.5027.0027.00-100