Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.970 | 7.280 | 6.890 | 6.990 | 6.990 | 4,119,857 |
| 2026-07-23 | 7.100 | 7.150 | 6.520 | 6.860 | 6.860 | 3,901,735 |
| 2026-07-22 | 7.300 | 7.300 | 7.000 | 7.020 | 7.020 | 1,922,461 |
| 2026-07-21 | 7.180 | 7.500 | 7.180 | 7.290 | 7.290 | 3,107,085 |
| 2026-07-20 | 7.400 | 7.400 | 7.080 | 7.180 | 7.180 | 3,354,631 |
| 2026-07-17 | 7.860 | 7.870 | 7.250 | 7.430 | 7.430 | 4,279,440 |
| 2026-07-16 | 7.950 | 8.320 | 7.800 | 7.860 | 7.860 | 12,135,702 |
| 2026-07-15 | 7.900 | 8.200 | 7.660 | 7.930 | 7.930 | 12,626,042 |
| 2026-07-14 | 8.500 | 8.500 | 7.600 | 7.640 | 7.640 | 26,231,254 |
| 2026-07-13 | 8.600 | 9.050 | 8.300 | 8.600 | 8.600 | 43,874,000 |
| 2026-07-10 | 8.100 | 9.010 | 8.100 | 8.520 | 8.520 | 27,441,045 |
| 2026-07-09 | 7.970 | 8.150 | 7.810 | 8.010 | 8.010 | 1,144,190 |
| 2026-07-08 | 8.050 | 8.480 | 7.750 | 7.970 | 7.970 | 5,486,390 |
| 2026-07-07 | 7.990 | 8.660 | 7.520 | 8.300 | 8.300 | 12,088,285 |
| 2026-07-06 | 8.340 | 8.400 | 7.750 | 7.870 | 7.870 | 3,742,396 |
| 2026-07-03 | 8.500 | 8.900 | 8.290 | 8.340 | 8.340 | 5,097,924 |
| 2026-07-02 | 9.790 | 9.790 | 8.220 | 8.520 | 8.520 | 36,072,348 |
| 2026-07-01 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,611,615 |
| 2026-06-30 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,503,985 |
| 2026-06-29 | 7.000 | 7.160 | 6.800 | 7.160 | 7.160 | 6,408,501 |
| 2026-06-24 | 6.160 | 6.280 | 6.100 | 6.160 | 6.160 | 113,439 |
| 2026-06-23 | 6.290 | 6.320 | 6.160 | 6.200 | 6.200 | 219,558 |
| 2026-06-22 | 6.200 | 6.400 | 6.180 | 6.200 | 6.200 | 283,368 |
| 2026-06-19 | 6.390 | 6.400 | 6.050 | 6.190 | 6.190 | 145,118 |
| 2026-06-18 | 6.380 | 6.500 | 6.000 | 6.320 | 6.320 | 234,350 |
| 2026-06-17 | 6.210 | 6.400 | 6.200 | 6.230 | 6.230 | 205,969 |
| 2026-06-16 | 6.440 | 6.440 | 6.200 | 6.350 | 6.350 | 229,341 |
| 2026-06-15 | 6.750 | 6.750 | 6.280 | 6.420 | 6.420 | 137,855 |
| 2026-06-12 | 6.360 | 6.380 | 6.250 | 6.270 | 6.270 | 84,309 |
| 2026-06-11 | 6.300 | 6.400 | 6.250 | 6.300 | 6.300 | 80,289 |
| 2026-06-10 | 6.390 | 6.450 | 6.300 | 6.330 | 6.330 | 141,507 |
| 2026-06-09 | 6.320 | 6.450 | 6.300 | 6.370 | 6.370 | 85,983 |
| 2026-06-08 | 6.420 | 6.420 | 6.200 | 6.290 | 6.290 | 127,134 |
| 2026-06-05 | 6.460 | 6.460 | 6.300 | 6.370 | 6.370 | 36,456 |
| 2026-06-04 | 6.410 | 6.520 | 6.350 | 6.400 | 6.400 | 223,405 |
| 2026-06-03 | 6.410 | 6.500 | 6.340 | 6.400 | 6.400 | 82,248 |
| 2026-06-02 | 6.320 | 6.490 | 6.230 | 6.330 | 6.330 | 166,606 |
| 2026-06-01 | 6.400 | 6.500 | 6.210 | 6.390 | 6.390 | 148,115 |
| 2026-05-29 | 6.500 | 6.500 | 6.300 | 6.360 | 6.360 | 185,314 |
| 2026-05-25 | 6.440 | 6.700 | 6.350 | 6.450 | 6.450 | 93,417 |
| 2026-05-22 | 6.600 | 7.110 | 6.230 | 6.330 | 6.330 | 352,803 |
| 2026-05-21 | 6.180 | 7.140 | 6.180 | 6.580 | 6.580 | 3,359,059 |
| 2026-05-20 | 6.060 | 6.180 | 6.050 | 6.140 | 6.140 | 32,303 |
| 2026-05-19 | 6.100 | 6.260 | 6.030 | 6.060 | 6.060 | 83,825 |
| 2026-05-18 | 6.280 | 6.480 | 6.100 | 6.140 | 6.140 | 76,046 |
| 2026-05-15 | 6.400 | 6.440 | 6.200 | 6.280 | 6.280 | 78,103 |
| 2026-05-14 | 6.400 | 6.520 | 6.160 | 6.300 | 6.300 | 157,359 |
| 2026-05-13 | 6.610 | 6.610 | 6.400 | 6.420 | 6.420 | 38,478 |
| 2026-05-12 | 6.700 | 6.700 | 6.490 | 6.510 | 6.510 | 118,543 |
| 2026-05-11 | 6.600 | 6.740 | 6.530 | 6.580 | 6.580 | 105,409 |
| 2026-05-08 | 6.520 | 7.250 | 6.250 | 6.620 | 6.620 | 1,537,179 |
| 2026-05-07 | 6.410 | 6.680 | 6.310 | 6.500 | 6.500 | 137,131 |
| 2026-05-06 | 6.250 | 6.480 | 6.250 | 6.390 | 6.390 | 122,325 |
| 2026-05-05 | 6.160 | 6.450 | 6.160 | 6.280 | 6.280 | 146,865 |
| 2026-05-04 | 6.230 | 6.720 | 6.230 | 6.290 | 6.290 | 186,829 |
| 2026-04-30 | 6.560 | 6.560 | 6.210 | 6.330 | 6.330 | 168,264 |
| 2026-04-29 | 6.790 | 6.860 | 6.550 | 6.550 | 6.550 | 137,725 |
| 2026-04-28 | 6.410 | 7.010 | 6.410 | 6.760 | 6.760 | 342,356 |
| 2026-04-27 | 6.460 | 6.710 | 6.170 | 6.580 | 6.580 | 411,257 |
| 2026-04-24 | 6.550 | 6.990 | 6.500 | 6.770 | 6.770 | 476,415 |
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.