Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.910 | 5.930 | 5.700 | 5.750 | 5.750 | 208,881 |
| 2026-10-19 | 5.940 | 6.040 | 5.800 | 5.890 | 5.890 | 241,175 |
| 2026-10-16 | 6.010 | 6.100 | 5.880 | 5.940 | 5.940 | 556,797 |
| 2026-10-15 | 6.030 | 6.210 | 6.000 | 6.050 | 6.050 | 2,124,513 |
| 2026-10-14 | 5.510 | 6.240 | 5.510 | 5.970 | 5.970 | 5,021,695 |
| 2026-10-13 | 5.420 | 5.600 | 5.420 | 5.510 | 5.510 | 146,651 |
| 2026-10-12 | 5.350 | 5.600 | 5.310 | 5.450 | 5.450 | 412,078 |
| 2026-10-09 | 5.690 | 5.720 | 5.440 | 5.510 | 5.510 | 726,113 |
| 2026-10-08 | 5.760 | 5.890 | 5.510 | 5.620 | 5.620 | 288,054 |
| 2026-10-07 | 5.700 | 5.850 | 5.610 | 5.810 | 5.810 | 335,899 |
| 2026-10-06 | 5.570 | 5.830 | 5.500 | 5.680 | 5.680 | 752,789 |
| 2026-10-05 | 5.980 | 5.980 | 5.570 | 5.610 | 5.610 | 634,167 |
| 2026-10-02 | 5.940 | 6.000 | 5.900 | 5.930 | 5.930 | 339,088 |
| 2026-10-01 | 6.030 | 6.060 | 5.900 | 5.980 | 5.980 | 796,450 |
| 2026-09-30 | 6.040 | 6.160 | 5.950 | 5.980 | 5.980 | 928,971 |
| 2026-09-29 | 6.070 | 6.100 | 5.890 | 5.930 | 5.930 | 708,569 |
| 2026-09-28 | 6.100 | 6.200 | 5.980 | 6.000 | 6.000 | 492,003 |
| 2026-09-25 | 6.100 | 6.140 | 6.010 | 6.090 | 6.090 | 211,062 |
| 2026-09-24 | 6.350 | 6.360 | 6.030 | 6.050 | 6.050 | 881,378 |
| 2026-09-23 | 6.260 | 6.400 | 6.190 | 6.330 | 6.330 | 476,897 |
| 2026-09-22 | 6.110 | 6.610 | 6.110 | 6.250 | 6.250 | 1,551,265 |
| 2026-09-21 | 6.190 | 6.200 | 6.030 | 6.150 | 6.150 | 454,345 |
| 2026-09-18 | 5.950 | 6.400 | 5.850 | 6.150 | 6.150 | 1,161,256 |
| 2026-09-17 | 6.080 | 6.100 | 6.000 | 6.010 | 6.010 | 286,267 |
| 2026-09-16 | 6.090 | 6.090 | 5.910 | 5.990 | 5.990 | 328,209 |
| 2026-09-15 | 6.180 | 6.180 | 5.980 | 6.010 | 6.010 | 559,528 |
| 2026-09-14 | 6.190 | 6.190 | 5.980 | 6.020 | 6.020 | 556,235 |
| 2026-09-11 | 6.000 | 6.220 | 5.900 | 6.160 | 6.160 | 1,609,268 |
| 2026-09-10 | 6.450 | 6.500 | 6.150 | 6.170 | 6.170 | 843,854 |
| 2026-09-09 | 6.400 | 6.590 | 6.390 | 6.450 | 6.450 | 751,007 |
| 2026-09-08 | 6.700 | 6.700 | 6.450 | 6.490 | 6.490 | 909,234 |
| 2026-09-07 | 6.760 | 6.760 | 6.580 | 6.610 | 6.610 | 667,492 |
| 2026-09-04 | 6.750 | 6.890 | 6.650 | 6.670 | 6.670 | 436,417 |
| 2026-09-03 | 6.690 | 6.780 | 6.580 | 6.700 | 6.700 | 922,847 |
| 2026-09-02 | 6.610 | 6.750 | 6.520 | 6.580 | 6.580 | 1,147,037 |
| 2026-09-01 | 6.710 | 6.800 | 6.610 | 6.660 | 6.660 | 1,050,609 |
| 2026-08-31 | 6.830 | 6.900 | 6.660 | 6.700 | 6.700 | 1,255,984 |
| 2026-08-28 | 7.090 | 7.090 | 6.750 | 6.790 | 6.790 | 2,522,229 |
| 2026-08-27 | 6.890 | 6.890 | 6.720 | 6.750 | 6.750 | 893,462 |
| 2026-08-25 | 6.990 | 6.990 | 6.770 | 6.820 | 6.820 | 1,484,818 |
| 2026-08-24 | 7.000 | 7.190 | 6.900 | 6.920 | 6.920 | 2,822,281 |
| 2026-08-21 | 7.500 | 7.650 | 7.000 | 7.020 | 7.020 | 7,291,743 |
| 2026-08-20 | 7.490 | 7.720 | 7.300 | 7.390 | 7.390 | 13,314,715 |
| 2026-08-19 | 6.650 | 7.300 | 6.650 | 7.210 | 7.210 | 8,002,851 |
| 2026-08-18 | 6.830 | 6.890 | 6.600 | 6.640 | 6.640 | 2,267,770 |
| 2026-08-17 | 7.290 | 7.290 | 6.900 | 6.920 | 6.920 | 2,059,293 |
| 2026-08-13 | 7.110 | 7.290 | 7.050 | 7.110 | 7.110 | 2,929,620 |
| 2026-08-12 | 6.800 | 7.340 | 6.700 | 7.020 | 7.020 | 10,553,595 |
| 2026-08-11 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 1,869,936 |
| 2026-08-10 | 7.000 | 7.030 | 6.850 | 6.890 | 6.890 | 1,348,126 |
| 2026-08-07 | 6.970 | 7.000 | 6.820 | 6.910 | 6.910 | 918,929 |
| 2026-08-06 | 6.970 | 7.100 | 6.910 | 6.930 | 6.930 | 1,942,678 |
| 2026-08-05 | 7.000 | 7.050 | 6.860 | 6.900 | 6.900 | 1,789,696 |
| 2026-08-04 | 7.030 | 7.100 | 6.900 | 6.920 | 6.920 | 1,276,893 |
| 2026-08-03 | 7.200 | 7.270 | 7.000 | 7.030 | 7.030 | 2,070,063 |
| 2026-07-31 | 7.170 | 7.190 | 7.030 | 7.070 | 7.070 | 847,274 |
| 2026-07-30 | 7.020 | 7.150 | 7.000 | 7.060 | 7.060 | 2,725,589 |
| 2026-07-29 | 7.130 | 7.200 | 7.000 | 7.040 | 7.040 | 647,538 |
| 2026-07-28 | 7.310 | 7.400 | 7.000 | 7.120 | 7.120 | 1,560,407 |
| 2026-07-27 | 7.230 | 7.290 | 7.100 | 7.210 | 7.210 | 1,908,420 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.