SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HUSI
  4. History

HUSI · PROPERTY

HUSI share price history Husein Industries Limited

Husein Industries Limited (HUSI) has 790 daily sessions on file, from 2 Aug 2021 to 13 Nov 2026. The last close was Rs 43.70. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
2 Aug 2021close Rs 8.35
Last session
13 Nov 2026close Rs 43.70
Sessions on file
79064 months
Highest close
Rs 65.3430 Jun 2026
Lowest close
Rs 8.352 Aug 2021

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HUSI month-end close

72748692026-112021-082024-04HUSI month-end close
Aug 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202643.7045.3141.1223,0329
Oct 202645.3149.3044.2416,83120
Sep 202649.7658.2949.76379,23222
Aug 202651.1863.7051.18519,02119
Jul 202655.4961.8450.00466,67123
Jun 202665.3465.3433.91355,22219
May 202633.5939.6032.28209,35417
Apr 202634.5534.5526.36134,70622
Mar 202626.3636.5326.06160,08120
Feb 202630.7643.9328.67543,03414
Jan 202630.3431.9026.5015,58715
Dec 202526.5026.5025.002,8559
Nov 202526.0929.0925.008,52316
Oct 202529.0930.1727.0050,28220
Sep 202528.0430.3624.56127,09120
Aug 202527.1030.2926.2123,64419
Jul 202527.7432.7227.02158,49521
Jun 202527.9434.9526.9760,72818
May 202528.4129.2925.9024,59111
Apr 202529.2929.2924.8315,22916
Mar 202524.8728.2924.8717,95315
Feb 202528.6028.6026.004,8105
Jan 202528.8634.5425.57132,84721
Dec 202423.6523.6519.0024,05418
Nov 202419.7824.3317.9820,66920
Oct 202418.5021.6117.5115,16018
Sep 202421.6126.5021.6120,92920
Aug 202424.6134.0015.0055,24618
Jul 202416.0916.0916.098093
Jun 202416.0918.8116.092,1338
May 202418.8118.8117.501,0002
Apr 202416.9016.9016.9016,5001
Mar 202417.0017.0017.005001
Feb 202417.0017.0016.9020,5002
Jan 202417.2017.2015.00850,0003
Dec 202317.3417.3416.137,5002
Nov 202315.0016.4314.21124,00012
Oct 202313.2116.6512.2170,50015
Sep 202318.0018.2517.269,0003
Aug 202316.4916.4911.0029,50012
Jul 202312.2515.5012.0045,50012
Jun 202313.9014.7510.5039,50010
May 202310.0113.9910.0159,00014
Apr 202313.4922.1112.5054,50012
Mar 202323.9023.9018.5019,5009
Feb 202322.2922.2919.2617,0005
Jan 202320.0031.9920.00101,50017
Dec 202229.8031.1627.7513,0006
Nov 202229.8329.8320.0021,0008
Oct 202219.1521.5018.5017,0009
Sep 202218.9020.0015.5122,00013
Aug 202220.4224.0017.4937,50012
Jul 202216.4916.4914.506,0006
Jun 202215.9019.2515.2039,0007
May 202219.2519.2517.132,5004
Apr 202220.0020.0020.001,5001
Mar 202220.9921.9920.0013,5006
Feb 202222.9027.4122.9036,5008
Jan 202224.0025.2520.136,0006
Dec 202120.0025.5020.009,5007
Nov 202125.8534.5023.9424,00018
Oct 202137.0046.5035.36115,00015
Sep 202132.9063.9631.25359,50020
Aug 202133.3833.388.3527,50016

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202643.700.00%441
12 Nov 202643.70+5.30%884
11 Nov 202641.50+0.92%1,585
10 Nov 202641.12-3.97%2,966
6 Nov 202642.82-0.21%6,603
5 Nov 202642.91-5.30%9,948
4 Nov 202645.310.00%315
3 Nov 202645.310.00%27
2 Nov 202645.310.00%263
30 Oct 202645.310.00%302
29 Oct 202645.31-7.81%1,090
27 Oct 202649.150.00%176
26 Oct 202649.150.00%120
23 Oct 202649.150.00%101
22 Oct 202649.15+6.96%768
21 Oct 202645.95-6.53%985
20 Oct 202649.16-0.28%714
19 Oct 202649.300.00%2
16 Oct 202649.30+0.43%1,154
15 Oct 202649.090.00%1
14 Oct 202649.09+3.81%2,997
13 Oct 202647.29+5.02%1,018
12 Oct 202645.030.00%19
9 Oct 202645.03-2.47%1,360
8 Oct 202646.170.00%465
7 Oct 202646.17+4.36%1,953
6 Oct 202644.24-6.82%1,100
5 Oct 202647.48-2.38%801
2 Oct 202648.64-2.25%1,705
30 Sep 202649.760.00%101
29 Sep 202649.760.00%236
28 Sep 202649.76-0.48%695
25 Sep 202650.00-2.38%2,900
24 Sep 202651.22-0.54%3,945
23 Sep 202651.50+0.84%4,005
22 Sep 202651.07-2.45%1,996
21 Sep 202652.35+3.89%8,478
18 Sep 202650.39-1.77%9,860
17 Sep 202651.30+2.60%507
16 Sep 202650.00-1.88%4,675
15 Sep 202650.96-0.14%4,017
14 Sep 202651.03-2.73%13,585
11 Sep 202652.46-10.00%102,775
10 Sep 202658.29+9.92%73,008
9 Sep 202653.03+0.17%4,165
8 Sep 202652.94+2.04%3,779
7 Sep 202651.88-2.46%5,054
4 Sep 202653.19+3.08%46,889
3 Sep 202651.60-5.01%6,391
2 Sep 202654.32+8.64%61,909
1 Sep 202650.00-2.31%20,262
31 Aug 202651.18-2.72%2,079
28 Aug 202652.61+2.61%713
27 Aug 202651.27-4.17%18,780
25 Aug 202653.50-0.26%6,251
24 Aug 202653.64+0.81%6,856
21 Aug 202653.21-5.49%8,202
20 Aug 202656.30-4.77%8,966
19 Aug 202659.12-1.47%19,681
18 Aug 202660.00-0.83%536

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HUSI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 790 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on HUSI

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .