Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 5.350 | 5.350 | 4.615 | 4.980 | 4.980 | 15,000 |
| 2022-06-06 | 4.710 | 4.985 | 4.700 | 4.985 | 4.985 | 35,000 |
| 2022-06-03 | 5.450 | 5.450 | 5.000 | 5.062 | 5.062 | 80,000 |
| 2022-06-02 | 5.440 | 5.440 | 4.700 | 5.071 | 5.071 | 75,000 |
| 2022-06-01 | 5.500 | 5.500 | 5.000 | 5.062 | 5.062 | 80,000 |
| 2022-05-31 | 5.500 | 5.500 | 5.000 | 5.120 | 5.120 | 70,000 |
| 2022-05-30 | 5.000 | 5.250 | 5.000 | 5.117 | 5.117 | 60,000 |
| 2022-05-27 | 5.562 | 5.562 | 5.000 | 5.000 | 5.000 | 25,000 |
| 2022-05-26 | 5.950 | 5.950 | 5.175 | 5.175 | 5.175 | 10,000 |
| 2022-05-25 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 5,000 |
| 2022-05-24 | 5.960 | 5.960 | 5.150 | 5.200 | 5.200 | 20,000 |
| 2022-05-23 | 6.200 | 6.200 | 5.458 | 5.549 | 5.549 | 60,000 |
| 2022-05-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5,000 |
| 2022-05-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2022-05-16 | 4.900 | 5.175 | 4.900 | 5.175 | 5.175 | 20,000 |
| 2022-05-13 | 5.100 | 5.250 | 5.100 | 5.218 | 5.218 | 55,000 |
| 2022-05-12 | 5.200 | 5.299 | 5.150 | 5.205 | 5.205 | 90,000 |
| 2022-05-11 | 5.100 | 5.425 | 5.000 | 5.289 | 5.289 | 55,000 |
| 2022-05-10 | 5.200 | 5.480 | 5.200 | 5.366 | 5.366 | 25,000 |
| 2022-05-09 | 4.750 | 5.345 | 4.750 | 5.119 | 5.119 | 30,000 |
| 2022-05-06 | 4.900 | 5.345 | 4.800 | 5.117 | 5.117 | 30,000 |
| 2022-04-28 | 5.015 | 5.200 | 5.015 | 5.096 | 5.096 | 50,000 |
| 2022-04-27 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 10,000 |
| 2022-04-26 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 10,000 |
| 2022-04-25 | 4.451 | 5.070 | 4.406 | 4.934 | 4.934 | 185,000 |
| 2022-04-22 | 4.175 | 4.836 | 4.175 | 4.763 | 4.763 | 55,000 |
| 2022-04-21 | 4.150 | 4.500 | 4.150 | 4.500 | 4.500 | 20,000 |
| 2022-04-20 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 5,000 |
| 2022-04-19 | 4.550 | 4.825 | 4.550 | 4.825 | 4.825 | 10,000 |
| 2022-04-18 | 4.600 | 4.900 | 4.600 | 4.900 | 4.900 | 10,000 |
| 2022-04-15 | 4.600 | 4.945 | 4.600 | 4.945 | 4.945 | 10,000 |
| 2022-04-14 | 4.600 | 4.950 | 4.600 | 4.950 | 4.950 | 10,000 |
| 2022-04-13 | 4.610 | 4.960 | 4.610 | 4.960 | 4.960 | 10,000 |
| 2022-04-12 | 4.725 | 4.980 | 4.725 | 4.980 | 4.980 | 10,000 |
| 2022-04-11 | 4.600 | 5.100 | 4.600 | 5.100 | 5.100 | 10,000 |
| 2022-04-08 | 4.650 | 4.950 | 4.650 | 4.950 | 4.950 | 10,000 |
| 2022-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2022-04-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2022-04-05 | 4.900 | 5.130 | 4.900 | 5.130 | 5.130 | 15,000 |
| 2022-04-04 | 4.500 | 5.090 | 4.500 | 4.880 | 4.880 | 20,000 |
| 2022-04-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2022-03-31 | 4.850 | 5.199 | 4.850 | 5.199 | 5.199 | 15,000 |
| 2022-03-30 | 4.850 | 5.195 | 4.850 | 5.195 | 5.195 | 10,000 |
| 2022-03-28 | 4.700 | 5.190 | 4.700 | 5.190 | 5.190 | 10,000 |
| 2022-03-25 | 4.500 | 5.045 | 4.500 | 5.045 | 5.045 | 10,000 |
| 2022-03-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2022-03-22 | 4.765 | 5.175 | 4.765 | 5.175 | 5.175 | 10,000 |
| 2022-03-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 5,000 |
| 2022-03-18 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-03-17 | 5.398 | 5.398 | 5.398 | 5.398 | 5.398 | 5,000 |
| 2022-03-16 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 5,000 |
| 2022-03-15 | 5.000 | 5.350 | 5.000 | 5.000 | 5.000 | 15,000 |
| 2022-03-11 | 5.350 | 5.598 | 5.350 | 5.350 | 5.350 | 15,000 |
| 2022-03-09 | 5.366 | 5.598 | 5.366 | 5.598 | 5.598 | 10,000 |
| 2022-03-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5,000 |
| 2022-03-03 | 5.510 | 5.675 | 5.500 | 5.675 | 5.675 | 55,000 |
| 2022-03-02 | 5.150 | 5.830 | 5.150 | 5.830 | 5.830 | 10,000 |
| 2022-03-01 | 5.000 | 5.745 | 5.000 | 5.428 | 5.428 | 70,000 |
| 2022-02-25 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 5,000 |
| 2022-02-24 | 5.100 | 5.350 | 5.100 | 5.325 | 5.325 | 15,000 |
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.