Husein Industries Ltd (HUSI)

HUSI
🏛️ Pakistan →
29.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 21.11 24.08 21.00 22.70 0.0M
2024-12-30 21.89 21.89 21.89 21.89 0.0M
2024-12-27 21.89 21.89 21.89 21.89 0.0M
2024-12-26 20.11 24.00 20.11 24.00 0.0M
2024-12-23 21.75 22.29 21.75 22.29 0.0M
2024-12-19 19.36 19.36 19.36 19.36 0.0M
2024-12-18 24.76 24.76 20.26 23.00 0.0M
2024-12-17 20.21 24.26 19.87 24.26 0.0M
2024-12-16 22.05 22.05 22.05 22.05 0.0M
2024-12-13 20.50 22.00 20.50 20.75 0.0M
2024-12-12 21.98 21.98 18.78 20.79 0.0M
2024-12-11 18.68 18.68 18.68 18.68 0.0M
2024-12-10 19.11 19.11 19.11 19.11 0.0M
2024-12-09 19.60 21.49 19.12 21.49 0.0M
2024-12-05 18.14 20.90 18.12 20.90 0.0M
2024-12-04 19.10 19.10 19.00 19.00 0.0M
2024-12-03 20.00 20.00 19.80 19.80 0.0M
2024-12-02 21.70 21.74 19.00 19.10 0.0M
2024-11-29 16.31 19.78 16.31 19.78 0.0M
2024-11-27 16.18 19.60 16.18 16.41 0.0M
2024-11-26 17.90 18.10 17.90 18.09 0.0M
2024-11-25 19.89 19.89 19.89 19.89 0.0M
2024-11-22 19.88 24.00 19.88 24.00 0.0M
2024-11-21 24.20 24.20 20.01 20.28 0.0M
2024-11-20 25.00 25.00 22.00 23.95 0.0M
2024-11-19 24.00 24.75 21.00 24.75 0.0M
2024-11-18 20.34 24.70 20.34 20.55 0.0M
2024-11-15 25.99 25.99 22.50 22.50 0.0M
2024-11-14 25.85 25.85 23.50 23.50 0.0M
2024-11-13 25.84 25.84 23.50 23.50 0.0M
2024-11-12 25.55 25.55 23.50 23.50 0.0M
2024-11-11 25.55 25.55 21.37 21.40 0.0M
2024-11-08 25.55 25.55 21.21 25.00 0.0M
2024-11-07 20.50 24.99 20.46 20.51 0.0M
2024-11-06 23.22 23.22 19.30 19.30 0.0M
2024-11-05 21.00 22.97 20.10 22.97 0.0M
2024-11-04 21.64 22.38 20.36 22.25 0.0M
2024-11-01 20.35 20.35 17.50 20.35 0.0M
2024-10-31 19.26 19.26 16.25 18.50 0.0M
2024-10-30 19.26 19.26 19.25 19.25 0.0M
2024-10-28 19.35 21.00 17.50 21.00 0.0M
2024-10-25 21.29 21.29 21.29 21.29 0.0M
2024-10-22 21.28 21.28 21.28 21.28 0.0M
2024-10-21 21.29 21.29 20.59 20.60 0.0M
2024-10-18 19.00 19.91 19.00 19.91 0.0M
2024-10-16 18.10 18.10 18.10 18.10 0.0M
2024-10-14 21.40 21.40 17.51 17.65 0.0M
2024-10-11 19.49 19.49 19.40 19.45 0.0M
2024-10-10 17.70 18.01 17.70 18.01 0.0M
2024-10-09 17.10 17.45 17.10 17.45 0.0M
2024-10-08 17.60 18.01 17.60 17.70 0.0M
2024-10-07 19.45 21.66 19.45 19.90 0.0M
2024-10-04 19.91 19.91 19.46 19.46 0.0M
2024-10-03 21.75 21.75 21.72 21.75 0.0M
2024-10-02 21.00 21.98 19.99 21.98 0.0M
2024-10-01 19.45 21.96 19.45 21.00 0.0M
2024-09-30 21.00 21.00 21.00 21.00 0.0M
2024-09-27 20.00 21.74 20.00 21.74 0.0M
2024-09-26 20.00 20.01 20.00 20.00 0.0M
2024-09-25 21.74 21.74 21.74 21.74 0.0M
2024-09-24 19.58 22.99 19.58 22.96 0.0M
2024-09-23 23.00 23.00 23.00 23.00 0.0M
2024-09-20 23.99 23.99 21.47 22.00 0.0M
2024-09-19 24.99 24.99 21.48 24.79 0.0M
2024-09-18 24.00 24.00 24.00 24.00 0.0M
2024-09-16 24.00 25.49 23.85 23.85 0.0M
2024-09-13 22.65 27.50 22.59 26.50 0.0M
2024-09-12 23.00 25.99 21.32 25.50 0.0M
2024-09-11 28.94 28.94 23.68 27.00 0.0M
2024-09-10 23.00 26.77 22.00 26.77 0.0M
2024-09-09 23.00 23.98 22.01 23.98 0.0M
2024-09-06 24.99 24.99 21.91 24.00 0.0M
2024-09-05 23.00 23.00 23.00 23.00 0.0M
2024-09-04 24.00 24.00 24.00 24.00 0.0M
2024-09-03 25.00 25.00 25.00 25.00 0.0M
2024-09-02 22.15 22.15 22.15 22.15 0.0M
2024-08-30 24.00 24.00 22.16 22.16 0.0M
2024-08-29 25.01 27.50 24.55 25.50 0.0M
2024-08-28 27.09 32.00 27.09 32.00 0.0M
2024-08-27 30.08 36.75 30.08 35.30 0.0M
2024-08-26 30.60 30.60 30.60 30.60 0.0M
2024-08-21 36.50 36.50 34.00 34.00 0.0M
2024-08-20 30.60 33.65 30.60 33.65 0.0M
2024-08-19 30.60 30.60 30.59 30.60 0.0M
2024-08-16 27.82 27.82 27.82 27.82 0.0M
2024-08-15 25.29 25.29 25.29 25.29 0.0M
2024-08-13 23.01 23.01 19.00 23.01 0.0M
2024-08-12 20.82 20.92 20.82 20.92 0.0M
2024-08-09 19.76 19.76 16.20 19.76 0.0M
2024-08-08 17.90 18.15 17.90 18.15 0.0M
2024-08-07 14.00 16.50 14.00 16.50 0.0M
2024-08-06 13.50 14.02 13.50 14.00 0.0M
2024-08-05 15.00 15.00 15.00 15.00 0.0M
2024-08-02 15.00 15.00 15.00 15.00 0.0M
2024-07-25 15.51 16.00 15.51 16.00 0.0M
2024-07-23 16.49 16.50 16.49 16.50 0.0M
2024-07-19 15.99 15.99 15.99 15.99 0.0M
2024-06-28 16.07 19.00 16.07 19.00 0.0M
2024-06-20 16.16 16.50 16.16 16.50 0.0M
2024-06-14 16.16 17.55 16.16 17.55 0.0M
2024-06-13 16.16 19.15 16.16 19.15 0.0M
2024-06-12 16.36 17.37 16.36 17.37 0.0M
2024-06-04 17.31 17.31 17.31 17.31 0.0M
2024-05-15 18.81 18.81 18.81 18.81 0.0M
2024-05-02 17.50 17.50 17.50 17.50 0.0M
2024-04-29 17.50 17.50 17.50 17.50 0.0M
2024-04-17 16.50 16.90 16.50 16.90 0.0M
2024-02-07 17.00 17.00 17.00 17.00 0.0M
2024-02-06 16.90 16.90 16.90 16.90 0.0M
2024-01-31 17.20 17.20 17.20 17.20 0.0M
2024-01-30 15.90 16.00 15.90 16.00 0.8M
2024-01-29 15.05 15.05 15.00 15.00 0.0M