Husein Industries

HUSI
🏛️ pakistan →
29.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-08 17.34 17.34 17.34 17.34 0.0M
2023-12-04 16.00 16.13 16.00 16.13 0.0M
2023-11-29 15.10 15.10 15.00 15.00 0.0M
2023-11-28 15.00 15.05 15.00 15.00 0.0M
2023-11-27 15.00 15.00 15.00 15.00 0.0M
2023-11-21 15.48 15.48 15.48 15.48 0.0M
2023-11-20 15.00 15.80 15.00 15.50 0.0M
2023-11-17 16.13 17.00 16.00 16.00 0.0M
2023-11-16 15.50 16.13 15.50 16.13 0.0M
2023-11-15 16.33 16.33 15.00 15.00 0.0M
2023-11-07 15.20 15.25 15.20 15.20 0.0M
2023-11-03 16.43 16.43 16.20 16.43 0.0M
2023-11-02 14.99 15.28 14.85 15.28 0.0M
2023-11-01 14.21 14.21 14.21 14.21 0.0M
2023-10-31 13.21 13.21 13.21 13.21 0.0M
2023-10-27 12.21 12.21 12.21 12.21 0.0M
2023-10-26 13.20 13.20 13.20 13.20 0.0M
2023-10-24 14.10 14.10 14.10 14.10 0.0M
2023-10-23 14.07 14.07 14.07 14.07 0.0M
2023-10-20 13.07 13.07 13.07 13.07 0.0M
2023-10-18 13.78 13.78 13.78 13.78 0.0M
2023-10-16 14.90 14.90 14.90 14.90 0.0M
2023-10-12 13.75 14.00 13.75 14.00 0.0M
2023-10-10 12.80 13.70 12.50 13.00 0.0M
2023-10-09 13.55 14.00 12.53 12.55 0.0M
2023-10-05 13.55 13.55 13.55 13.55 0.0M
2023-10-04 14.25 14.26 14.25 14.25 0.0M
2023-10-03 15.40 15.60 15.40 15.40 0.0M
2023-10-02 17.49 17.49 16.65 16.65 0.0M
2023-09-26 18.00 18.00 18.00 18.00 0.0M
2023-09-15 18.25 18.25 18.25 18.25 0.0M
2023-09-14 17.26 17.26 17.26 17.26 0.0M
2023-08-31 16.49 16.49 16.49 16.49 0.0M
2023-08-25 14.00 15.79 14.00 15.79 0.0M
2023-08-24 14.49 14.75 14.49 14.85 0.0M
2023-08-23 14.90 14.90 14.90 14.90 0.0M
2023-08-22 14.00 14.30 14.00 14.30 0.0M
2023-08-18 14.48 14.48 14.48 14.48 0.0M
2023-08-17 13.79 13.79 13.79 13.80 0.0M
2023-08-15 12.49 12.80 12.49 12.80 0.0M
2023-08-11 11.50 12.00 11.50 12.00 0.0M
2023-08-10 11.00 11.00 11.00 11.00 0.0M
2023-08-08 11.00 11.00 11.00 11.50 0.0M
2023-08-04 11.75 11.75 11.75 11.75 0.0M
2023-07-31 12.25 12.25 12.25 12.25 0.0M
2023-07-26 13.25 13.25 13.25 13.25 0.0M
2023-07-25 12.75 12.75 12.75 12.75 0.0M
2023-07-19 12.50 12.50 12.50 12.50 0.0M
2023-07-18 12.50 13.00 12.50 12.50 0.0M
2023-07-17 12.10 12.10 12.00 12.00 0.0M
2023-07-13 13.40 13.40 13.00 13.00 0.0M
2023-07-12 14.00 14.00 13.55 13.55 0.0M
2023-07-10 14.00 14.00 14.00 14.00 0.0M
2023-07-06 14.50 15.00 14.50 15.00 0.0M
2023-07-04 15.50 15.50 15.50 15.50 0.0M
2023-07-03 14.50 14.94 14.50 14.94 0.0M
2023-06-23 15.00 15.00 13.90 13.90 0.0M
2023-06-22 14.75 14.75 14.75 13.00 0.0M
2023-06-21 14.00 14.00 14.00 14.00 0.0M
2023-06-12 12.50 13.40 12.25 13.40 0.0M
2023-06-09 12.49 12.55 12.49 12.55 0.0M
2023-06-08 11.55 12.55 11.55 12.55 0.0M
2023-06-07 11.75 11.75 11.55 11.55 0.0M
2023-06-06 11.99 12.49 11.49 11.50 0.0M
2023-06-05 10.99 11.50 10.99 11.49 0.0M
2023-06-01 9.75 10.50 9.75 10.50 0.0M
2023-05-31 10.01 10.01 10.01 10.01 0.0M
2023-05-26 10.51 10.51 10.44 10.45 0.0M
2023-05-25 11.51 11.51 10.95 11.44 0.0M
2023-05-24 12.01 12.01 11.94 11.95 0.0M
2023-05-22 12.94 12.94 12.94 12.94 0.0M
2023-05-17 12.89 13.99 12.89 13.99 0.0M
2023-05-15 13.00 13.25 13.00 13.00 0.0M
2023-05-10 12.25 12.25 12.25 12.25 0.0M
2023-05-09 12.50 12.50 12.35 12.35 0.0M
2023-05-08 12.76 12.76 12.51 12.51 0.0M
2023-05-05 12.00 12.80 12.00 12.80 0.0M
2023-05-04 12.01 12.20 11.80 11.80 0.0M
2023-05-03 12.02 12.02 11.90 11.90 0.0M
2023-05-02 12.48 13.24 12.48 12.66 0.0M
2023-04-28 14.24 13.49 13.49 14.24 0.0M
2023-04-26 13.49 13.49 13.49 13.49 0.0M
2023-04-18 12.30 12.50 12.30 12.50 0.0M
2023-04-17 13.50 13.50 13.02 13.02 0.0M
2023-04-13 14.25 14.25 13.88 13.88 0.0M
2023-04-12 15.25 15.25 14.80 15.00 0.0M
2023-04-11 16.00 16.00 16.00 17.49 0.0M
2023-04-10 17.26 17.26 16.65 16.65 0.0M
2023-04-07 18.00 18.00 18.00 18.00 0.0M
2023-04-06 19.00 19.00 19.00 19.00 0.0M
2023-04-05 20.50 20.55 20.46 20.46 0.0M
2023-04-04 22.11 22.11 22.11 22.11 0.0M
2023-03-30 24.00 24.72 23.00 23.00 0.0M
2023-03-27 21.44 23.00 21.44 23.00 0.0M
2023-03-22 22.00 22.00 20.50 21.50 0.0M
2023-03-16 20.50 20.96 20.50 20.96 0.0M
2023-03-15 18.96 19.85 18.96 19.50 0.0M
2023-03-08 18.50 18.50 18.50 18.50 0.0M
2023-03-07 20.00 20.00 20.00 20.00 0.0M
2023-03-06 22.57 22.57 21.00 21.00 0.0M
2023-03-03 20.62 21.00 20.62 21.00 0.0M
2023-02-20 20.92 22.48 20.92 22.48 0.0M
2023-02-14 20.00 22.00 20.00 20.00 0.0M
2023-02-13 19.51 21.75 19.50 21.75 0.0M
2023-02-10 20.68 20.68 20.68 20.68 0.0M
2023-02-09 19.51 19.51 19.26 19.26 0.0M
2023-01-31 20.01 20.01 20.00 20.00 0.0M
2023-01-30 21.51 21.51 21.50 21.50 0.0M
2023-01-27 21.49 23.10 21.49 23.10 0.0M
2023-01-26 21.00 21.49 21.00 21.49 0.0M
2023-01-24 21.00 21.00 21.00 21.00 0.0M
2023-01-23 18.83 21.75 18.83 21.75 0.0M
2023-01-20 20.35 22.00 20.35 20.35 0.0M
2023-01-19 21.88 24.90 21.88 22.00 0.0M
2023-01-18 23.65 23.65 23.65 23.65 0.0M
2023-01-17 24.72 24.72 22.00 22.00 0.0M
2023-01-12 23.99 24.86 23.00 23.00 0.0M
2023-01-11 23.13 23.13 23.13 23.13 0.0M
2023-01-09 27.00 28.99 25.00 25.00 0.0M
2023-01-06 25.36 27.00 25.36 27.00 0.0M
2023-01-05 27.41 27.41 27.41 29.85 0.0M
2023-01-04 29.60 34.33 29.60 29.62 0.0M
2023-01-03 31.95 31.99 31.95 31.99 0.0M