Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.990 | 7.130 | 6.300 | 6.900 | 6.900 | 811,627 |
| 2026-04-22 | 7.000 | 7.380 | 6.750 | 7.010 | 7.010 | 2,593,879 |
| 2026-04-21 | 6.250 | 7.150 | 6.100 | 6.780 | 6.780 | 3,824,521 |
| 2026-04-20 | 6.270 | 6.270 | 5.950 | 6.170 | 6.170 | 700,689 |
| 2026-04-17 | 6.280 | 6.400 | 6.100 | 6.280 | 6.280 | 693,511 |
| 2026-04-16 | 6.010 | 6.260 | 6.010 | 6.180 | 6.180 | 553,618 |
| 2026-04-15 | 6.250 | 6.300 | 6.000 | 6.130 | 6.130 | 253,968 |
| 2026-04-14 | 6.000 | 6.800 | 5.700 | 6.120 | 6.120 | 660,569 |
| 2026-04-13 | 6.050 | 6.050 | 5.810 | 5.900 | 5.900 | 49,001 |
| 2026-04-10 | 6.100 | 6.240 | 5.890 | 6.080 | 6.080 | 116,241 |
| 2026-04-09 | 5.950 | 6.300 | 5.900 | 5.990 | 5.990 | 151,068 |
| 2026-04-08 | 6.430 | 6.430 | 6.020 | 6.210 | 6.210 | 392,484 |
| 2026-04-07 | 5.940 | 5.980 | 5.460 | 5.820 | 5.820 | 114,483 |
| 2026-04-06 | 5.750 | 6.050 | 5.750 | 5.940 | 5.940 | 67,800 |
| 2026-04-03 | 5.920 | 5.970 | 5.620 | 5.810 | 5.810 | 124,856 |
| 2026-04-02 | 5.780 | 6.000 | 5.780 | 5.920 | 5.920 | 207,107 |
| 2026-04-01 | 5.990 | 6.060 | 5.660 | 5.890 | 5.890 | 564,704 |
| 2026-03-31 | 5.910 | 6.200 | 5.760 | 5.880 | 5.880 | 323,897 |
| 2026-03-30 | 6.400 | 6.400 | 5.900 | 5.980 | 5.980 | 232,158 |
| 2026-03-27 | 6.350 | 6.400 | 6.220 | 6.320 | 6.320 | 172,197 |
| 2026-03-26 | 6.580 | 6.790 | 6.250 | 6.270 | 6.270 | 466,704 |
| 2026-03-25 | 6.300 | 6.550 | 6.290 | 6.390 | 6.390 | 447,984 |
| 2026-03-24 | 6.230 | 6.700 | 6.210 | 6.330 | 6.330 | 211,956 |
| 2026-03-19 | 6.190 | 6.230 | 6.050 | 6.220 | 6.220 | 98,086 |
| 2026-03-18 | 6.250 | 6.390 | 6.150 | 6.190 | 6.190 | 47,760 |
| 2026-03-17 | 6.290 | 6.350 | 6.000 | 6.250 | 6.250 | 86,074 |
| 2026-03-16 | 6.640 | 6.640 | 6.000 | 6.120 | 6.120 | 269,507 |
| 2026-03-13 | 6.690 | 6.690 | 6.000 | 6.340 | 6.340 | 124,516 |
| 2026-03-12 | 6.700 | 6.800 | 6.300 | 6.500 | 6.500 | 67,064 |
| 2026-03-11 | 7.080 | 7.290 | 6.620 | 6.690 | 6.690 | 329,575 |
| 2026-03-10 | 6.520 | 7.320 | 6.520 | 7.090 | 7.090 | 1,359,887 |
| 2026-03-09 | 7.000 | 7.000 | 6.180 | 6.410 | 6.410 | 817,788 |
| 2026-03-06 | 7.300 | 7.700 | 7.110 | 7.180 | 7.180 | 1,432,620 |
| 2026-03-05 | 6.550 | 7.480 | 6.240 | 7.190 | 7.190 | 1,911,784 |
| 2026-03-04 | 6.300 | 7.070 | 5.870 | 6.770 | 6.770 | 1,234,709 |
| 2026-03-03 | 5.400 | 6.190 | 5.000 | 6.070 | 6.070 | 988,178 |
| 2026-03-02 | 5.250 | 5.990 | 5.180 | 5.190 | 5.190 | 517,585 |
| 2026-02-27 | 6.470 | 7.170 | 5.860 | 6.170 | 6.170 | 2,650,071 |
| 2026-02-26 | 5.200 | 6.170 | 4.900 | 6.170 | 6.170 | 1,470,789 |
| 2026-02-25 | 5.660 | 5.800 | 5.050 | 5.170 | 5.170 | 172,446 |
| 2026-02-24 | 5.900 | 5.900 | 5.200 | 5.600 | 5.600 | 147,750 |
| 2026-02-23 | 6.450 | 6.450 | 5.550 | 5.790 | 5.790 | 323,157 |
| 2026-02-20 | 6.370 | 6.395 | 6.100 | 6.206 | 6.206 | 57,130 |
| 2026-02-19 | 6.810 | 6.990 | 6.157 | 6.200 | 6.200 | 915,800 |
| 2026-02-18 | 6.100 | 6.701 | 6.100 | 6.701 | 6.701 | 2,671,180 |
| 2026-02-17 | 6.388 | 6.388 | 6.005 | 6.092 | 6.092 | 169,970 |
| 2026-02-16 | 6.698 | 6.699 | 6.105 | 6.211 | 6.211 | 268,190 |
| 2026-02-13 | 6.664 | 6.775 | 6.400 | 6.506 | 6.506 | 423,730 |
| 2026-02-12 | 6.799 | 6.799 | 6.401 | 6.527 | 6.527 | 251,560 |
| 2026-02-11 | 6.899 | 6.899 | 6.550 | 6.682 | 6.682 | 623,410 |
| 2026-02-10 | 6.701 | 6.998 | 6.600 | 6.879 | 6.879 | 659,640 |
| 2026-02-09 | 6.526 | 7.151 | 6.500 | 6.693 | 6.693 | 2,299,150 |
| 2026-02-06 | 6.503 | 6.659 | 6.206 | 6.502 | 6.502 | 382,990 |
| 2026-02-04 | 6.592 | 6.594 | 6.200 | 6.502 | 6.502 | 247,220 |
| 2026-02-03 | 6.424 | 6.643 | 6.424 | 6.522 | 6.522 | 162,670 |
| 2026-02-02 | 6.695 | 6.695 | 6.400 | 6.539 | 6.539 | 504,970 |
| 2026-01-30 | 6.697 | 6.697 | 6.450 | 6.502 | 6.502 | 166,960 |
| 2026-01-29 | 6.620 | 6.620 | 6.405 | 6.482 | 6.482 | 400,940 |
| 2026-01-28 | 6.849 | 6.849 | 6.580 | 6.623 | 6.623 | 662,170 |
| 2026-01-27 | 6.521 | 7.100 | 6.410 | 6.771 | 6.771 | 3,308,510 |
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.