Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.865 | 7.020 | 6.505 | 6.719 | 6.719 | 829,740 |
| 2026-01-23 | 7.350 | 7.374 | 6.700 | 6.811 | 6.811 | 2,219,650 |
| 2026-01-22 | 7.249 | 7.373 | 7.050 | 7.239 | 7.239 | 6,545,970 |
| 2026-01-21 | 6.400 | 6.703 | 6.333 | 6.703 | 6.703 | 3,291,240 |
| 2026-01-20 | 5.954 | 6.300 | 5.751 | 6.094 | 6.094 | 1,160,440 |
| 2026-01-19 | 6.160 | 6.160 | 5.500 | 5.955 | 5.955 | 149,880 |
| 2026-01-16 | 6.198 | 6.198 | 6.020 | 6.069 | 6.069 | 136,600 |
| 2026-01-15 | 6.236 | 6.236 | 6.013 | 6.097 | 6.097 | 78,520 |
| 2026-01-14 | 6.191 | 6.250 | 6.035 | 6.052 | 6.052 | 170,780 |
| 2026-01-13 | 6.180 | 6.300 | 6.154 | 6.182 | 6.182 | 121,070 |
| 2026-01-12 | 6.314 | 6.314 | 6.180 | 6.181 | 6.181 | 351,090 |
| 2026-01-09 | 6.339 | 6.340 | 6.235 | 6.268 | 6.268 | 180,280 |
| 2026-01-08 | 6.439 | 6.439 | 6.280 | 6.306 | 6.306 | 541,660 |
| 2026-01-07 | 6.350 | 6.455 | 6.330 | 6.397 | 6.397 | 539,970 |
| 2026-01-06 | 6.500 | 6.500 | 6.360 | 6.379 | 6.379 | 283,750 |
| 2026-01-05 | 6.547 | 6.547 | 6.400 | 6.457 | 6.457 | 253,350 |
| 2026-01-02 | 6.501 | 6.650 | 6.110 | 6.412 | 6.412 | 611,180 |
| 2026-01-01 | 6.485 | 6.574 | 6.485 | 6.530 | 6.530 | 377,450 |
| 2025-12-31 | 6.504 | 6.699 | 6.427 | 6.486 | 6.486 | 352,240 |
| 2025-12-30 | 7.000 | 7.001 | 6.551 | 6.584 | 6.584 | 1,233,400 |
| 2025-12-29 | 7.000 | 8.085 | 7.000 | 7.263 | 7.263 | 587,020 |
| 2025-12-26 | 7.503 | 7.503 | 7.335 | 7.350 | 7.350 | 25,630 |
| 2025-12-24 | 8.500 | 8.500 | 7.335 | 8.150 | 8.150 | 6,220 |
| 2025-12-23 | 8.500 | 8.500 | 8.150 | 8.150 | 8.150 | 10 |
| 2025-12-22 | 8.750 | 8.750 | 8.150 | 8.150 | 8.150 | 10 |
| 2025-12-19 | 7.336 | 8.150 | 7.335 | 8.150 | 8.150 | 180 |
| 2025-12-18 | 8.451 | 8.451 | 8.150 | 8.150 | 8.150 | 50,000 |
| 2025-12-17 | 7.753 | 9.457 | 7.750 | 9.056 | 9.056 | 200,090 |
| 2025-12-16 | 8.356 | 8.990 | 8.352 | 8.597 | 8.597 | 13,110 |
| 2025-12-15 | 8.587 | 9.280 | 8.587 | 9.280 | 9.280 | 1,010 |
| 2025-12-12 | 8.999 | 9.300 | 8.110 | 9.280 | 9.280 | 13,660 |
| 2025-12-11 | 7.703 | 8.990 | 7.703 | 8.990 | 8.990 | 5,020 |
| 2025-12-10 | 9.400 | 9.400 | 8.465 | 8.486 | 8.486 | 30,190 |
| 2025-12-09 | 9.389 | 9.800 | 8.651 | 9.402 | 9.402 | 348,030 |
| 2025-12-08 | 8.820 | 9.600 | 8.751 | 9.595 | 9.595 | 178,230 |
| 2025-12-05 | 8.800 | 10.598 | 8.697 | 9.723 | 9.723 | 160,070 |
| 2025-12-04 | 8.697 | 9.663 | 8.697 | 9.663 | 9.663 | 20 |
| 2025-12-03 | 7.920 | 9.680 | 7.920 | 9.663 | 9.663 | 202,720 |
| 2025-12-02 | 8.061 | 8.800 | 8.061 | 8.800 | 8.800 | 8,680 |
| 2025-12-01 | 7.700 | 9.405 | 7.700 | 8.957 | 8.957 | 15,010 |
| 2025-11-28 | 7.195 | 8.700 | 7.195 | 8.556 | 8.556 | 60,300 |
| 2025-11-27 | 7.254 | 8.866 | 7.254 | 7.994 | 7.994 | 203,120 |
| 2025-11-26 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 5,000 |
| 2025-11-24 | 8.060 | 8.956 | 8.060 | 8.956 | 8.956 | 50 |
| 2025-11-20 | 8.999 | 8.999 | 8.956 | 8.956 | 8.956 | 10 |
| 2025-11-19 | 8.081 | 8.956 | 8.081 | 8.956 | 8.956 | 30 |
| 2025-11-18 | 8.081 | 8.979 | 8.081 | 8.979 | 8.979 | 110 |
| 2025-11-17 | 8.081 | 8.979 | 8.081 | 8.979 | 8.979 | 2,090 |
| 2025-11-14 | 7.823 | 9.000 | 7.823 | 8.979 | 8.979 | 8,060 |
| 2025-11-13 | 8.204 | 9.000 | 8.204 | 8.692 | 8.692 | 33,950 |
| 2025-11-12 | 8.799 | 9.871 | 8.077 | 9.116 | 9.116 | 50,560 |
| 2025-11-11 | 8.077 | 8.974 | 8.077 | 8.974 | 8.974 | 50 |
| 2025-11-05 | 7.920 | 8.975 | 7.920 | 8.974 | 8.974 | 6,050 |
| 2025-11-03 | 7.920 | 8.800 | 7.920 | 8.800 | 8.800 | 200 |
| 2025-10-31 | 7.920 | 8.800 | 7.920 | 8.800 | 8.800 | 1,810 |
| 2025-10-30 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 29,000 |
| 2025-10-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,000 |
| 2025-10-28 | 9.189 | 9.189 | 7.519 | 8.761 | 8.761 | 102,210 |
| 2025-10-27 | 8.354 | 8.354 | 8.354 | 8.354 | 8.354 | 10,000 |
| 2025-10-23 | 6.940 | 7.600 | 6.940 | 7.599 | 7.599 | 21,840 |
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.