Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 6.559 | 6.560 | 6.559 | 6.559 | 6.559 | 5,000 |
| 2025-06-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 5,000 |
| 2025-06-19 | 6.593 | 6.593 | 6.593 | 6.593 | 6.593 | 5,000 |
| 2025-06-18 | 6.399 | 6.600 | 5.985 | 6.593 | 6.593 | 20,000 |
| 2025-06-17 | 5.862 | 6.650 | 5.855 | 6.650 | 6.650 | 60,000 |
| 2025-06-16 | 6.010 | 6.693 | 6.010 | 6.505 | 6.505 | 59,070 |
| 2025-06-13 | 5.920 | 6.678 | 5.913 | 6.678 | 6.678 | 75,000 |
| 2025-06-12 | 6.021 | 6.685 | 6.020 | 6.560 | 6.560 | 75,000 |
| 2025-06-11 | 5.851 | 6.689 | 5.848 | 6.689 | 6.689 | 32,380 |
| 2025-06-10 | 5.970 | 6.498 | 5.937 | 6.498 | 6.498 | 49,620 |
| 2025-06-05 | 5.877 | 6.690 | 5.873 | 6.595 | 6.595 | 53,000 |
| 2025-06-04 | 6.001 | 6.800 | 5.940 | 6.523 | 6.523 | 70,130 |
| 2025-06-03 | 6.598 | 6.600 | 6.598 | 6.599 | 6.599 | 10,000 |
| 2025-06-02 | 6.300 | 6.597 | 6.300 | 6.597 | 6.597 | 35,000 |
| 2025-05-30 | 6.599 | 6.700 | 6.599 | 6.621 | 6.621 | 30,000 |
| 2025-05-29 | 5.865 | 6.600 | 5.865 | 6.600 | 6.600 | 13,310 |
| 2025-05-27 | 6.700 | 6.700 | 5.802 | 6.515 | 6.515 | 50,000 |
| 2025-05-26 | 5.934 | 6.700 | 5.934 | 6.443 | 6.443 | 82,960 |
| 2025-05-23 | 5.714 | 6.593 | 5.714 | 6.592 | 6.592 | 5,130 |
| 2025-05-22 | 5.759 | 6.350 | 5.758 | 6.348 | 6.348 | 25,000 |
| 2025-05-21 | 6.408 | 6.408 | 6.398 | 6.398 | 6.398 | 5,010 |
| 2025-05-20 | 6.701 | 6.701 | 5.900 | 6.325 | 6.325 | 62,510 |
| 2025-05-19 | 7.000 | 7.000 | 6.298 | 6.529 | 6.529 | 106,960 |
| 2025-05-16 | 5.825 | 6.998 | 5.825 | 6.998 | 6.998 | 10,520 |
| 2025-05-15 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 12,010 |
| 2025-05-14 | 5.281 | 6.417 | 5.260 | 5.902 | 5.902 | 77,930 |
| 2025-05-13 | 5.800 | 6.140 | 5.039 | 5.835 | 5.835 | 135,320 |
| 2025-05-12 | 5.800 | 5.852 | 4.795 | 5.582 | 5.582 | 165,770 |
| 2025-05-09 | 5.324 | 5.324 | 5.320 | 5.320 | 5.320 | 5,010 |
| 2025-05-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5,000 |
| 2025-05-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2025-05-06 | 3.300 | 4.000 | 3.300 | 4.000 | 4.000 | 268,300 |
| 2025-04-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 17,000 |
| 2025-04-29 | 4.058 | 4.058 | 3.840 | 4.044 | 4.044 | 9,100 |
| 2025-04-28 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 10,500 |
| 2025-04-25 | 4.738 | 4.738 | 4.738 | 4.738 | 4.738 | 8,420 |
| 2025-04-23 | 6.601 | 6.601 | 5.460 | 5.460 | 5.460 | 35,940 |
| 2025-04-22 | 6.067 | 6.067 | 6.063 | 6.063 | 6.063 | 16,000 |
| 2025-04-21 | 6.820 | 6.820 | 5.580 | 6.737 | 6.737 | 41,550 |
| 2025-04-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,000 |
| 2025-04-17 | 6.202 | 6.202 | 5.669 | 5.669 | 5.669 | 29,220 |
| 2025-04-16 | 6.599 | 6.599 | 5.941 | 6.298 | 6.298 | 15,020 |
| 2025-04-15 | 6.699 | 6.699 | 5.942 | 6.600 | 6.600 | 25,020 |
| 2025-04-14 | 6.601 | 6.700 | 6.144 | 6.602 | 6.602 | 41,020 |
| 2025-04-11 | 6.075 | 6.900 | 6.073 | 6.823 | 6.823 | 106,080 |
| 2025-04-10 | 5.900 | 6.784 | 5.900 | 6.748 | 6.748 | 100,500 |
| 2025-04-09 | 5.056 | 6.180 | 5.056 | 6.167 | 6.167 | 54,050 |
| 2025-04-08 | 5.427 | 5.618 | 5.427 | 5.618 | 5.618 | 50 |
| 2025-02-21 | 6.096 | 6.096 | 6.096 | 6.096 | 6.096 | 500 |
| 2025-02-19 | 5.486 | 6.096 | 5.486 | 6.096 | 6.096 | 500 |
| 2025-02-11 | 6.096 | 6.096 | 6.096 | 6.096 | 6.096 | 500 |
| 2025-01-31 | 5.486 | 6.096 | 5.486 | 6.096 | 6.096 | 1,500 |
| 2025-01-30 | 6.060 | 6.096 | 5.540 | 6.096 | 6.096 | 1,090 |
| 2025-01-17 | 6.289 | 6.289 | 6.155 | 6.155 | 6.155 | 10 |
| 2025-01-14 | 5.540 | 6.155 | 5.540 | 6.155 | 6.155 | 510 |
| 2025-01-13 | 6.498 | 6.498 | 6.155 | 6.155 | 6.155 | 500 |
| 2025-01-10 | 6.700 | 6.700 | 5.540 | 6.155 | 6.155 | 520 |
| 2025-01-09 | 5.585 | 6.155 | 5.585 | 6.155 | 6.155 | 2,490 |
| 2025-01-08 | 6.200 | 6.203 | 6.200 | 6.203 | 6.203 | 30 |
| 2025-01-07 | 6.064 | 6.203 | 6.064 | 6.203 | 6.203 | 19,060 |
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.