Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.891 | 7.999 | 6.890 | 7.706 | 7.706 | 13,280 |
| 2025-10-21 | 6.593 | 7.950 | 6.593 | 7.655 | 7.655 | 555,400 |
| 2025-10-20 | 7.799 | 7.809 | 7.100 | 7.326 | 7.326 | 8,550 |
| 2025-10-17 | 7.700 | 7.700 | 6.356 | 7.099 | 7.099 | 11,000 |
| 2025-10-16 | 5.779 | 7.062 | 5.779 | 7.062 | 7.062 | 26,080 |
| 2025-10-15 | 6.419 | 6.420 | 6.418 | 6.420 | 6.420 | 67,240 |
| 2025-10-14 | 4.778 | 5.836 | 4.778 | 5.836 | 5.836 | 5,010 |
| 2025-10-13 | 5.305 | 5.305 | 5.305 | 5.305 | 5.305 | 5,000 |
| 2025-10-10 | 5.888 | 5.895 | 5.888 | 5.893 | 5.893 | 5,010 |
| 2025-10-09 | 6.400 | 6.542 | 5.902 | 6.542 | 6.542 | 4,010 |
| 2025-10-08 | 5.888 | 6.542 | 5.888 | 6.542 | 6.542 | 10 |
| 2025-10-07 | 7.140 | 7.140 | 5.850 | 6.542 | 6.542 | 35,030 |
| 2025-10-06 | 5.849 | 6.499 | 5.849 | 6.499 | 6.499 | 10 |
| 2025-10-03 | 5.851 | 7.139 | 5.851 | 6.499 | 6.499 | 510 |
| 2025-10-02 | 5.854 | 6.499 | 5.854 | 6.499 | 6.499 | 10 |
| 2025-10-01 | 5.330 | 6.501 | 5.330 | 6.499 | 6.499 | 5,010 |
| 2025-09-30 | 5.863 | 6.885 | 5.863 | 5.914 | 5.914 | 10,560 |
| 2025-09-29 | 7.161 | 7.161 | 6.513 | 6.513 | 6.513 | 10 |
| 2025-09-25 | 5.863 | 6.513 | 5.863 | 6.513 | 6.513 | 10 |
| 2025-09-24 | 5.864 | 6.513 | 5.864 | 6.513 | 6.513 | 10 |
| 2025-09-23 | 5.864 | 6.513 | 5.864 | 6.513 | 6.513 | 10 |
| 2025-09-22 | 5.856 | 6.684 | 5.856 | 6.513 | 6.513 | 5,030 |
| 2025-09-19 | 5.512 | 6.500 | 5.512 | 6.500 | 6.500 | 5,510 |
| 2025-09-18 | 6.399 | 6.500 | 6.112 | 6.115 | 6.115 | 77,020 |
| 2025-09-17 | 6.500 | 6.997 | 6.156 | 6.790 | 6.790 | 98,750 |
| 2025-09-16 | 6.114 | 7.000 | 6.114 | 6.832 | 6.832 | 60,190 |
| 2025-09-15 | 6.302 | 7.000 | 6.302 | 6.784 | 6.784 | 63,000 |
| 2025-09-12 | 6.700 | 7.400 | 6.055 | 6.993 | 6.993 | 407,500 |
| 2025-09-11 | 6.053 | 7.200 | 6.053 | 6.727 | 6.727 | 242,040 |
| 2025-09-10 | 6.005 | 7.000 | 5.927 | 6.725 | 6.725 | 81,430 |
| 2025-09-08 | 6.002 | 6.650 | 6.000 | 6.586 | 6.586 | 40,000 |
| 2025-09-04 | 6.300 | 6.639 | 6.200 | 6.638 | 6.638 | 23,900 |
| 2025-09-03 | 5.995 | 6.700 | 5.995 | 6.700 | 6.700 | 11,010 |
| 2025-09-02 | 6.070 | 6.670 | 6.070 | 6.660 | 6.660 | 20,020 |
| 2025-08-26 | 6.744 | 6.744 | 6.744 | 6.744 | 6.744 | 35,000 |
| 2025-08-25 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 25,000 |
| 2025-08-21 | 6.179 | 6.767 | 6.179 | 6.767 | 6.767 | 10 |
| 2025-08-19 | 6.210 | 6.900 | 6.210 | 6.900 | 6.900 | 1,200 |
| 2025-08-18 | 6.212 | 6.990 | 6.212 | 6.900 | 6.900 | 200 |
| 2025-08-15 | 6.899 | 6.900 | 6.899 | 6.900 | 6.900 | 1,000 |
| 2025-08-13 | 6.069 | 7.150 | 6.069 | 6.901 | 6.901 | 54,810 |
| 2025-08-12 | 6.680 | 6.885 | 6.675 | 6.743 | 6.743 | 54,000 |
| 2025-08-11 | 6.050 | 7.000 | 6.044 | 6.859 | 6.859 | 152,500 |
| 2025-08-08 | 5.703 | 6.970 | 5.702 | 6.711 | 6.711 | 65,000 |
| 2025-08-07 | 5.400 | 6.500 | 5.391 | 6.336 | 6.336 | 51,000 |
| 2025-08-06 | 6.000 | 6.000 | 5.609 | 5.990 | 5.990 | 8,000 |
| 2025-08-05 | 6.399 | 6.399 | 6.232 | 6.232 | 6.232 | 770 |
| 2025-08-04 | 5.666 | 6.232 | 5.666 | 6.232 | 6.232 | 150 |
| 2025-08-01 | 5.731 | 6.294 | 5.731 | 6.294 | 6.294 | 4,100 |
| 2025-07-31 | 5.488 | 6.400 | 5.488 | 6.367 | 6.367 | 6,100 |
| 2025-07-29 | 5.999 | 6.097 | 5.999 | 6.097 | 6.097 | 100 |
| 2025-07-28 | 5.900 | 6.098 | 5.900 | 6.097 | 6.097 | 15,000 |
| 2025-07-24 | 6.000 | 6.498 | 6.000 | 6.498 | 6.498 | 2,000 |
| 2025-07-23 | 6.498 | 6.498 | 6.498 | 6.498 | 6.498 | 5,000 |
| 2025-07-03 | 6.099 | 6.589 | 6.099 | 6.589 | 6.589 | 1,000 |
| 2025-07-01 | 6.596 | 6.596 | 6.587 | 6.589 | 6.589 | 5,000 |
| 2025-06-30 | 6.650 | 6.650 | 6.000 | 6.181 | 6.181 | 15,010 |
| 2025-06-27 | 6.615 | 6.615 | 6.615 | 6.615 | 6.615 | 5,000 |
| 2025-06-26 | 5.903 | 6.553 | 5.903 | 6.502 | 6.502 | 20,000 |
| 2025-06-25 | 6.589 | 6.589 | 6.559 | 6.559 | 6.559 | 1,050 |
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.