Husein Industries Ltd (HUSI)

HUSI
🏛️ 파키스탄 →
29.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.90 30.00 29.00 29.00 0.0M
2025-09-25 29.79 29.79 27.00 27.75 0.0M
2025-09-24 26.76 29.00 26.62 28.80 0.0M
2025-09-23 29.46 29.46 28.50 28.41 0.0M
2025-09-22 29.95 29.95 29.95 28.41 0.0M
2025-09-19 29.80 29.80 29.80 28.41 0.0M
2025-09-18 28.90 29.20 27.55 28.41 0.0M
2025-09-17 28.18 29.80 27.06 27.36 0.0M
2025-09-16 27.99 28.50 26.02 28.18 0.0M
2025-09-15 25.14 27.00 25.14 27.00 0.0M
2025-09-12 27.50 27.85 26.53 27.76 0.0M
2025-09-11 31.49 31.49 27.33 28.62 0.0M
2025-09-10 32.46 32.55 27.70 30.36 0.1M
2025-09-09 29.20 29.59 29.20 29.59 0.0M
2025-09-08 23.31 27.02 23.31 26.90 0.0M
2025-09-05 29.00 29.00 24.41 24.56 0.0M
2025-09-04 28.10 28.10 28.10 27.10 0.0M
2025-09-02 25.88 29.20 25.88 27.10 0.0M
2025-08-29 27.85 27.85 27.85 27.10 0.0M
2025-08-28 31.30 31.30 27.00 27.10 0.0M
2025-08-27 29.95 29.95 29.95 29.64 0.0M
2025-08-26 29.90 30.00 29.00 29.64 0.0M
2025-08-22 30.00 30.00 29.00 27.71 0.0M
2025-08-21 28.36 28.36 27.01 27.71 0.0M
2025-08-20 30.00 30.00 30.00 30.00 0.0M
2025-08-19 29.25 29.99 27.62 27.62 0.0M
2025-08-18 31.10 31.10 26.62 30.29 0.0M
2025-08-15 28.00 28.83 24.54 28.31 0.0M
2025-08-13 28.00 28.00 25.51 26.21 0.0M
2025-08-12 28.00 28.00 28.00 26.21 0.0M
2025-08-11 25.00 25.00 25.00 26.21 0.0M
2025-08-08 28.00 28.00 28.00 26.21 0.0M
2025-08-07 28.80 28.80 26.50 26.21 0.0M
2025-08-06 26.14 26.25 26.14 26.21 0.0M
2025-08-05 26.34 28.99 26.34 27.53 0.0M
2025-08-04 27.86 27.86 26.66 28.00 0.0M
2025-08-01 27.99 28.00 27.99 28.00 0.0M
2025-07-31 27.72 28.00 27.71 27.74 0.0M
2025-07-30 29.84 29.84 29.84 29.84 0.0M
2025-07-29 32.20 32.20 27.70 29.84 0.0M
2025-07-28 29.50 29.93 29.50 29.54 0.0M
2025-07-25 27.20 29.80 26.80 27.21 0.0M
2025-07-24 28.61 31.00 27.00 27.17 0.0M
2025-07-23 31.00 31.00 28.15 28.59 0.0M
2025-07-22 28.34 31.99 28.34 28.59 0.0M
2025-07-21 33.49 33.49 29.45 30.63 0.0M
2025-07-18 35.00 35.00 29.50 32.72 0.0M
2025-07-17 31.64 33.50 31.64 32.72 0.0M
2025-07-16 30.06 31.59 30.00 31.00 0.0M
2025-07-15 35.70 35.70 30.00 31.15 0.0M
2025-07-14 32.66 32.66 31.65 32.66 0.1M
2025-07-11 29.60 29.72 27.50 29.69 0.0M
2025-07-10 29.90 29.90 27.01 27.02 0.0M
2025-07-09 29.60 30.00 29.60 30.00 0.0M
2025-07-08 25.16 30.70 25.16 28.30 0.0M
2025-07-07 28.29 28.29 28.29 27.94 0.0M
2025-07-04 28.98 28.98 28.98 27.94 0.0M
2025-07-01 28.28 28.50 27.51 27.94 0.0M
2025-06-30 30.43 30.43 30.43 27.94 0.0M
2025-06-27 27.52 30.66 27.52 27.94 0.0M
2025-06-26 29.98 31.00 29.98 28.31 0.0M
2025-06-25 28.66 29.30 27.98 28.31 0.0M
2025-06-24 29.67 29.67 28.87 26.97 0.0M
2025-06-23 26.52 27.89 25.10 26.97 0.0M
2025-06-20 27.01 28.99 25.28 26.97 0.0M
2025-06-19 28.21 30.50 28.01 28.09 0.0M
2025-06-18 27.01 28.11 27.01 29.07 0.0M
2025-06-17 28.06 30.29 28.06 29.07 0.0M
2025-06-16 30.80 30.80 30.80 30.80 0.0M
2025-06-13 30.30 31.00 27.80 29.00 0.0M
2025-06-12 30.06 34.20 30.00 30.15 0.0M
2025-06-11 30.00 31.99 30.00 31.31 0.0M
2025-06-10 33.00 33.00 31.50 31.85 0.0M
2025-06-05 36.36 36.36 30.01 34.95 0.0M
2025-06-04 27.85 33.56 27.81 33.05 0.0M
2025-06-03 27.95 31.25 27.95 30.52 0.0M
2025-05-30 26.49 28.50 26.46 28.41 0.0M
2025-05-29 26.89 28.48 26.00 26.00 0.0M
2025-05-26 26.10 26.10 25.85 25.90 0.0M
2025-05-22 27.20 30.23 27.00 28.67 0.0M
2025-05-20 25.11 27.49 25.11 27.48 0.0M
2025-05-19 26.00 26.00 26.00 26.00 0.0M
2025-05-16 29.32 29.32 27.51 26.65 0.0M
2025-05-15 26.37 27.12 26.36 26.65 0.0M
2025-05-12 27.00 30.00 27.00 29.29 0.0M
2025-05-08 26.51 26.51 26.50 29.29 0.0M
2025-05-07 27.00 27.00 27.00 29.29 0.0M
2025-04-30 30.00 30.00 27.10 29.29 0.0M
2025-04-28 31.60 31.60 27.10 29.29 0.0M
2025-04-25 32.20 32.20 26.80 29.29 0.0M
2025-04-24 29.29 29.29 29.29 29.29 0.0M
2025-04-23 27.90 27.90 25.14 27.56 0.0M
2025-04-22 24.51 28.20 24.51 27.56 0.0M
2025-04-18 26.00 26.00 26.00 26.00 0.0M
2025-04-16 25.50 25.50 25.50 24.83 0.0M
2025-04-14 25.49 25.50 25.49 24.83 0.0M
2025-04-11 25.00 25.00 25.00 24.83 0.0M
2025-04-10 27.31 27.31 27.31 24.83 0.0M
2025-04-09 24.49 24.49 24.49 24.83 0.0M
2025-04-08 27.00 27.31 24.10 24.83 0.0M
2025-04-07 27.30 27.30 22.40 24.83 0.0M
2025-04-04 27.30 27.30 27.00 24.87 0.0M
2025-04-03 27.30 27.30 26.90 24.87 0.0M
2025-03-27 27.29 27.29 26.96 24.87 0.0M
2025-03-26 27.29 27.29 26.98 24.87 0.0M
2025-03-25 27.30 27.30 27.30 24.87 0.0M
2025-03-24 26.99 26.99 26.90 24.87 0.0M
2025-03-21 28.90 28.90 24.50 24.87 0.0M
2025-03-20 29.98 29.98 26.99 27.00 0.0M
2025-03-19 30.98 30.98 26.51 27.87 0.0M
2025-03-18 29.99 29.99 29.99 28.29 0.0M
2025-03-17 30.06 30.06 30.06 28.29 0.0M
2025-03-14 30.56 30.56 30.56 28.29 0.0M
2025-03-13 29.80 29.80 29.80 28.29 0.0M
2025-03-12 30.56 30.56 30.30 28.29 0.0M
2025-03-11 28.39 28.39 26.00 28.29 0.0M
2025-03-10 28.25 28.25 26.00 25.81 0.0M
2025-03-07 25.76 29.00 25.74 25.81 0.0M
2025-02-19 28.60 31.45 28.60 28.60 0.0M
2025-02-18 28.60 28.60 28.60 28.60 0.0M
2025-02-17 27.00 27.00 27.00 26.00 0.0M
2025-02-04 27.32 27.32 26.00 26.00 0.0M
2025-02-03 26.11 27.00 26.00 26.00 0.0M
2025-01-30 26.11 29.41 26.11 28.86 0.0M
2025-01-29 26.14 26.50 26.14 28.86 0.0M
2025-01-28 28.86 28.86 28.86 28.86 0.0M
2025-01-27 30.25 30.25 28.50 28.86 0.0M
2025-01-24 27.96 32.00 27.90 31.64 0.0M
2025-01-23 31.89 31.89 29.10 29.42 0.0M
2025-01-21 31.80 31.80 31.80 31.17 0.0M
2025-01-20 32.50 35.90 31.09 31.17 0.0M
2025-01-17 34.99 36.00 29.70 34.54 0.0M
2025-01-16 33.00 33.00 33.00 33.00 0.0M
2025-01-15 35.50 35.70 31.34 32.52 0.0M
2025-01-14 31.99 33.24 29.31 32.52 0.0M
2025-01-13 31.34 31.34 27.50 30.22 0.0M
2025-01-10 30.00 30.90 27.00 28.61 0.0M
2025-01-09 26.01 29.00 26.01 28.35 0.0M
2025-01-08 27.00 29.00 26.00 27.86 0.0M
2025-01-07 28.99 28.99 25.01 27.00 0.0M
2025-01-06 29.95 30.83 25.23 27.00 0.0M
2025-01-03 28.00 29.44 24.24 28.03 0.0M
2025-01-02 28.00 28.13 23.01 24.05 0.0M
2025-01-01 21.50 26.02 21.50 26.00 0.0M