Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 5.246 | 5.771 | 5.246 | 5.639 | 5.639 | 20,000 |
| 2025-01-03 | 4.292 | 5.246 | 4.292 | 5.246 | 5.246 | 60,500 |
| 2025-01-02 | 3.902 | 4.769 | 3.902 | 4.769 | 4.769 | 51,700 |
| 2024-12-31 | 4.336 | 4.336 | 4.335 | 4.335 | 4.335 | 12,500 |
| 2024-12-30 | 4.799 | 4.907 | 4.799 | 4.816 | 4.816 | 122,500 |
| 2024-12-27 | 4.015 | 4.461 | 4.015 | 4.461 | 4.461 | 2,500 |
| 2024-12-26 | 4.395 | 4.496 | 4.395 | 4.461 | 4.461 | 40,450 |
| 2024-12-23 | 4.699 | 4.995 | 4.087 | 4.087 | 4.087 | 29,940 |
| 2024-12-19 | 4.541 | 4.541 | 4.541 | 4.541 | 4.541 | 2,000 |
| 2024-12-18 | 3.776 | 4.609 | 3.776 | 4.541 | 4.541 | 88,000 |
| 2024-12-17 | 3.600 | 4.390 | 3.600 | 4.196 | 4.196 | 57,000 |
| 2024-12-16 | 3.300 | 4.000 | 3.300 | 4.000 | 4.000 | 101,200 |
| 2024-12-13 | 3.299 | 3.665 | 3.299 | 3.665 | 3.665 | 1,000 |
| 2024-12-12 | 3.011 | 3.680 | 3.011 | 3.665 | 3.665 | 45,800 |
| 2024-12-11 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 18,000 |
| 2024-12-10 | 3.717 | 3.717 | 3.717 | 3.717 | 3.717 | 1,000 |
| 2024-12-05 | 4.026 | 4.473 | 4.026 | 4.473 | 4.473 | 560 |
| 2024-12-04 | 4.473 | 4.473 | 4.473 | 4.473 | 4.473 | 500 |
| 2024-12-02 | 4.990 | 5.284 | 4.756 | 5.284 | 5.284 | 1,010 |
| 2024-11-29 | 4.756 | 5.284 | 4.756 | 5.284 | 5.284 | 700 |
| 2024-11-25 | 5.110 | 5.522 | 5.110 | 5.522 | 5.522 | 500 |
| 2024-11-20 | 5.500 | 5.567 | 5.500 | 5.567 | 5.567 | 100 |
| 2024-11-14 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 10 |
| 2024-11-13 | 5.010 | 5.567 | 5.010 | 5.567 | 5.567 | 4,050 |
| 2024-10-28 | 5.010 | 5.567 | 5.010 | 5.567 | 5.567 | 1,000 |
| 2024-10-24 | 5.010 | 5.567 | 5.010 | 5.567 | 5.567 | 2,000 |
| 2024-10-23 | 4.881 | 5.965 | 4.881 | 5.567 | 5.567 | 682,040 |
| 2024-10-17 | 5.704 | 6.320 | 5.704 | 6.320 | 6.320 | 100,050 |
| 2024-10-15 | 5.704 | 6.338 | 5.704 | 6.338 | 6.338 | 1,040 |
| 2024-09-30 | 5.705 | 6.339 | 5.705 | 6.339 | 6.339 | 500 |
| 2024-09-26 | 5.705 | 6.339 | 5.705 | 6.339 | 6.339 | 1,040 |
| 2024-09-25 | 5.625 | 6.490 | 5.625 | 6.339 | 6.339 | 85,050 |
| 2024-09-18 | 6.689 | 6.689 | 6.250 | 6.250 | 6.250 | 10 |
| 2024-09-16 | 5.625 | 6.250 | 5.625 | 6.250 | 6.250 | 500 |
| 2024-09-11 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 100 |
| 2024-09-09 | 6.490 | 6.490 | 5.625 | 6.250 | 6.250 | 510 |
| 2024-09-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,000 |
| 2024-09-03 | 5.549 | 6.166 | 5.549 | 6.166 | 6.166 | 100 |
| 2024-09-02 | 5.549 | 6.166 | 5.549 | 6.166 | 6.166 | 400 |
| 2024-08-30 | 6.200 | 6.200 | 5.549 | 6.166 | 6.166 | 1,050 |
| 2024-08-29 | 5.625 | 6.875 | 5.625 | 6.166 | 6.166 | 24,000 |
| 2024-08-28 | 6.700 | 6.700 | 6.000 | 6.250 | 6.250 | 31,100 |
| 2024-08-23 | 5.387 | 6.499 | 5.387 | 6.182 | 6.182 | 93,840 |
| 2024-08-22 | 5.900 | 6.025 | 5.900 | 5.985 | 5.985 | 25,010 |
| 2024-08-21 | 6.653 | 6.653 | 5.445 | 5.478 | 5.478 | 10,300 |
| 2024-08-19 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 151,000 |
| 2024-08-15 | 6.200 | 6.788 | 6.111 | 6.788 | 6.788 | 1,010 |
| 2024-08-09 | 6.700 | 6.788 | 6.700 | 6.788 | 6.788 | 30 |
| 2024-08-07 | 6.900 | 6.900 | 6.788 | 6.788 | 6.788 | 10 |
| 2024-08-06 | 6.850 | 6.850 | 6.788 | 6.788 | 6.788 | 10 |
| 2024-08-05 | 7.285 | 7.285 | 6.788 | 6.788 | 6.788 | 140 |
| 2024-08-02 | 6.788 | 6.788 | 6.700 | 6.788 | 6.788 | 199,960 |
| 2024-08-01 | 6.000 | 6.171 | 6.000 | 6.171 | 6.171 | 36,010 |
| 2024-07-31 | 5.500 | 5.610 | 5.500 | 5.610 | 5.610 | 43,950 |
| 2024-07-30 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 20,000 |
| 2024-07-29 | 5.250 | 5.300 | 5.000 | 5.300 | 5.300 | 55,270 |
| 2024-07-26 | 5.200 | 5.300 | 5.000 | 5.260 | 5.260 | 25,000 |
| 2024-07-25 | 5.090 | 5.445 | 5.090 | 5.445 | 5.445 | 123,800 |
| 2024-07-24 | 4.950 | 4.950 | 4.050 | 4.950 | 4.950 | 398,490 |
| 2024-07-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 52,010 |
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.