Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.000 | 5.299 | 5.000 | 5.250 | 5.250 | 100,000 |
| 2022-09-08 | 5.000 | 5.195 | 5.000 | 5.117 | 5.117 | 40,000 |
| 2022-09-07 | 5.000 | 5.143 | 4.950 | 5.077 | 5.077 | 45,000 |
| 2022-09-06 | 5.000 | 5.150 | 5.000 | 5.071 | 5.071 | 35,000 |
| 2022-09-05 | 5.000 | 5.150 | 5.000 | 5.044 | 5.044 | 40,000 |
| 2022-09-02 | 5.415 | 5.415 | 4.900 | 5.023 | 5.023 | 45,000 |
| 2022-09-01 | 5.000 | 5.097 | 5.000 | 5.049 | 5.049 | 30,000 |
| 2022-08-31 | 4.700 | 4.995 | 4.700 | 4.948 | 4.948 | 55,000 |
| 2022-08-30 | 4.700 | 5.049 | 4.700 | 4.975 | 4.975 | 95,000 |
| 2022-08-29 | 5.000 | 5.097 | 5.000 | 5.049 | 5.049 | 30,000 |
| 2022-08-26 | 4.700 | 4.995 | 4.700 | 4.948 | 4.948 | 40,000 |
| 2022-08-25 | 4.600 | 4.995 | 4.600 | 4.947 | 4.947 | 35,000 |
| 2022-08-24 | 4.875 | 4.995 | 4.875 | 4.940 | 4.940 | 30,000 |
| 2022-08-23 | 4.700 | 4.995 | 4.600 | 4.863 | 4.863 | 95,000 |
| 2022-08-22 | 4.700 | 5.099 | 4.700 | 4.910 | 4.910 | 80,000 |
| 2022-08-19 | 5.000 | 5.099 | 5.000 | 5.050 | 5.050 | 30,000 |
| 2022-08-17 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-08-15 | 4.700 | 5.099 | 4.700 | 4.910 | 4.910 | 125,000 |
| 2022-08-12 | 4.999 | 5.099 | 4.999 | 5.039 | 5.039 | 30,000 |
| 2022-08-11 | 4.990 | 4.990 | 4.450 | 4.900 | 4.900 | 35,000 |
| 2022-08-10 | 4.990 | 4.990 | 4.500 | 4.772 | 4.772 | 45,000 |
| 2022-08-05 | 4.940 | 4.940 | 4.400 | 4.680 | 4.680 | 50,000 |
| 2022-08-04 | 5.062 | 5.062 | 4.500 | 4.600 | 4.600 | 60,000 |
| 2022-08-03 | 5.000 | 5.000 | 4.550 | 4.709 | 4.709 | 50,000 |
| 2022-08-02 | 4.998 | 4.998 | 4.500 | 4.718 | 4.718 | 55,000 |
| 2022-08-01 | 5.090 | 5.090 | 4.550 | 4.756 | 4.756 | 55,000 |
| 2022-07-29 | 4.998 | 4.998 | 4.400 | 4.738 | 4.738 | 45,000 |
| 2022-07-28 | 4.999 | 4.999 | 4.460 | 4.756 | 4.756 | 60,000 |
| 2022-07-27 | 4.650 | 4.899 | 4.600 | 4.806 | 4.806 | 50,000 |
| 2022-07-26 | 4.750 | 4.999 | 4.750 | 4.965 | 4.965 | 35,000 |
| 2022-07-25 | 5.099 | 5.099 | 5.099 | 5.099 | 5.099 | 5,000 |
| 2022-07-22 | 4.994 | 4.994 | 4.994 | 4.994 | 4.994 | 5,000 |
| 2022-07-21 | 4.995 | 4.995 | 4.421 | 4.650 | 4.650 | 75,000 |
| 2022-07-20 | 4.990 | 4.990 | 4.500 | 4.779 | 4.779 | 45,000 |
| 2022-07-19 | 4.995 | 4.995 | 4.450 | 4.820 | 4.820 | 55,000 |
| 2022-07-18 | 4.999 | 4.999 | 4.425 | 4.800 | 4.800 | 110,000 |
| 2022-07-15 | 5.199 | 5.199 | 4.650 | 4.768 | 4.768 | 65,000 |
| 2022-07-14 | 4.900 | 5.100 | 4.900 | 5.013 | 5.013 | 35,000 |
| 2022-07-13 | 4.998 | 4.998 | 4.800 | 4.963 | 4.963 | 35,000 |
| 2022-07-07 | 4.999 | 4.999 | 4.500 | 4.766 | 4.766 | 50,000 |
| 2022-07-06 | 4.999 | 4.999 | 4.520 | 4.740 | 4.740 | 80,000 |
| 2022-07-05 | 4.570 | 4.950 | 4.570 | 4.883 | 4.883 | 60,000 |
| 2022-07-04 | 5.298 | 5.298 | 4.750 | 4.940 | 4.940 | 60,000 |
| 2022-07-01 | 5.199 | 5.200 | 5.000 | 5.130 | 5.130 | 30,000 |
| 2022-06-30 | 4.899 | 4.899 | 4.899 | 4.899 | 4.899 | 5,000 |
| 2022-06-29 | 4.999 | 4.999 | 4.400 | 4.570 | 4.570 | 55,000 |
| 2022-06-28 | 5.180 | 5.180 | 4.459 | 4.690 | 4.690 | 105,000 |
| 2022-06-27 | 5.349 | 5.349 | 4.620 | 4.820 | 4.820 | 80,000 |
| 2022-06-24 | 5.180 | 5.180 | 4.500 | 4.993 | 4.993 | 35,000 |
| 2022-06-23 | 4.949 | 4.950 | 4.300 | 4.820 | 4.820 | 40,000 |
| 2022-06-22 | 4.990 | 4.990 | 4.310 | 4.613 | 4.613 | 55,000 |
| 2022-06-21 | 5.215 | 5.215 | 4.500 | 4.650 | 4.650 | 55,000 |
| 2022-06-20 | 5.150 | 5.150 | 4.450 | 4.854 | 4.854 | 35,000 |
| 2022-06-17 | 4.990 | 4.990 | 4.425 | 4.800 | 4.800 | 15,000 |
| 2022-06-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 5,000 |
| 2022-06-15 | 5.033 | 5.033 | 4.335 | 4.450 | 4.450 | 70,000 |
| 2022-06-14 | 4.370 | 4.770 | 4.370 | 4.684 | 4.684 | 60,000 |
| 2022-06-13 | 5.260 | 5.260 | 4.530 | 4.724 | 4.724 | 70,000 |
| 2022-06-10 | 4.580 | 4.990 | 4.580 | 4.895 | 4.895 | 55,000 |
| 2022-06-09 | 4.610 | 4.999 | 4.610 | 4.948 | 4.948 | 40,000 |
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.