Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 5.100 | 5.350 | 5.100 | 5.325 | 5.325 | 15,000 |
| 2022-02-23 | 5.110 | 5.480 | 5.110 | 5.480 | 5.480 | 15,000 |
| 2022-02-22 | 5.105 | 5.490 | 5.105 | 5.490 | 5.490 | 20,000 |
| 2022-02-21 | 5.100 | 5.499 | 5.100 | 5.495 | 5.495 | 55,000 |
| 2022-02-17 | 5.772 | 5.772 | 5.500 | 5.500 | 5.500 | 20,000 |
| 2022-02-14 | 5.699 | 5.699 | 5.699 | 5.699 | 5.699 | 5,000 |
| 2022-02-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 230,000 |
| 2022-02-09 | 5.800 | 5.899 | 5.800 | 5.899 | 5.899 | 10,000 |
| 2022-02-08 | 5.999 | 5.999 | 5.650 | 5.849 | 5.849 | 35,000 |
| 2022-02-07 | 5.984 | 5.984 | 5.984 | 5.984 | 5.984 | 5,000 |
| 2022-02-04 | 5.751 | 5.990 | 5.751 | 5.970 | 5.970 | 15,000 |
| 2022-02-03 | 5.752 | 5.998 | 5.752 | 5.949 | 5.949 | 30,000 |
| 2022-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 |
| 2022-02-01 | 5.900 | 6.000 | 5.865 | 6.000 | 6.000 | 115,000 |
| 2022-01-31 | 5.800 | 5.999 | 5.800 | 5.995 | 5.995 | 110,000 |
| 2022-01-28 | 5.900 | 6.050 | 5.900 | 5.999 | 5.999 | 40,000 |
| 2022-01-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15,000 |
| 2022-01-26 | 5.990 | 6.000 | 5.990 | 5.992 | 5.992 | 40,000 |
| 2022-01-25 | 5.850 | 6.025 | 5.850 | 5.903 | 5.903 | 90,000 |
| 2022-01-24 | 5.900 | 5.995 | 5.900 | 5.974 | 5.974 | 50,000 |
| 2022-01-21 | 5.900 | 6.020 | 5.900 | 6.014 | 6.014 | 40,000 |
| 2022-01-20 | 5.900 | 6.091 | 5.900 | 6.025 | 6.025 | 45,000 |
| 2022-01-19 | 5.850 | 5.993 | 5.850 | 5.985 | 5.985 | 50,000 |
| 2022-01-18 | 5.850 | 5.995 | 5.850 | 5.944 | 5.944 | 60,000 |
| 2022-01-17 | 5.702 | 6.009 | 5.702 | 5.870 | 5.870 | 90,000 |
| 2022-01-14 | 5.800 | 6.050 | 5.800 | 6.009 | 6.009 | 60,000 |
| 2022-01-13 | 5.450 | 6.100 | 5.450 | 5.975 | 5.975 | 85,000 |
| 2022-01-12 | 6.000 | 6.100 | 5.750 | 5.825 | 5.825 | 55,000 |
| 2022-01-10 | 5.900 | 6.100 | 5.621 | 5.983 | 5.983 | 100,000 |
| 2022-01-07 | 5.726 | 6.045 | 5.726 | 5.913 | 5.913 | 65,000 |
| 2022-01-06 | 5.726 | 6.000 | 5.726 | 6.000 | 6.000 | 20,000 |
| 2022-01-05 | 5.750 | 6.100 | 5.700 | 6.005 | 6.005 | 75,000 |
| 2022-01-04 | 5.705 | 6.050 | 5.705 | 6.050 | 6.050 | 15,000 |
| 2022-01-03 | 6.450 | 6.450 | 5.860 | 6.063 | 6.063 | 35,000 |
| 2021-12-31 | 5.700 | 6.050 | 5.700 | 6.000 | 6.000 | 80,000 |
| 2021-12-30 | 5.700 | 5.999 | 5.700 | 5.745 | 5.745 | 160,000 |
| 2021-12-29 | 5.800 | 6.090 | 5.700 | 6.018 | 6.018 | 130,000 |
| 2021-12-28 | 5.700 | 6.100 | 5.700 | 6.020 | 6.020 | 55,000 |
| 2021-12-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2021-12-24 | 5.700 | 6.100 | 5.600 | 6.037 | 6.037 | 80,000 |
| 2021-12-23 | 5.661 | 6.050 | 5.660 | 5.961 | 5.961 | 60,000 |
| 2021-12-22 | 5.650 | 6.100 | 5.650 | 6.023 | 6.023 | 40,000 |
| 2021-12-20 | 5.800 | 6.150 | 5.643 | 6.070 | 6.070 | 40,000 |
| 2021-12-17 | 6.200 | 6.200 | 5.600 | 6.100 | 6.100 | 15,000 |
| 2021-12-16 | 6.200 | 6.200 | 5.617 | 5.979 | 5.979 | 55,000 |
| 2021-12-15 | 6.037 | 6.037 | 5.195 | 6.017 | 6.017 | 165,000 |
| 2021-12-14 | 6.399 | 6.399 | 5.616 | 5.616 | 5.616 | 10,000 |
| 2021-12-13 | 6.549 | 6.549 | 5.920 | 6.062 | 6.062 | 190,000 |
| 2021-12-10 | 5.968 | 6.400 | 5.968 | 6.400 | 6.400 | 15,000 |
| 2021-12-09 | 6.000 | 6.127 | 5.650 | 5.968 | 5.968 | 105,000 |
| 2021-12-08 | 6.345 | 6.345 | 5.700 | 5.700 | 5.700 | 35,000 |
| 2021-12-07 | 6.200 | 6.200 | 6.040 | 6.043 | 6.043 | 45,000 |
| 2021-12-06 | 6.499 | 6.699 | 6.013 | 6.509 | 6.509 | 13,105,000 |
← NewerPage 12 of 12 · 713 trading days
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.