Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.091 | 4.091 | 4.091 | 4.091 | 4.091 | 23,100 |
| 2024-07-19 | 3.719 | 3.719 | 3.719 | 3.719 | 3.719 | 12,020 |
| 2024-07-18 | 3.396 | 3.396 | 3.396 | 3.396 | 3.396 | 238,520 |
| 2024-07-15 | 3.101 | 3.101 | 3.101 | 3.101 | 3.101 | 48,240 |
| 2024-07-12 | 2.832 | 2.832 | 2.832 | 2.832 | 2.832 | 5,010 |
| 2024-07-11 | 2.586 | 2.586 | 2.586 | 2.586 | 2.586 | 15,010 |
| 2024-07-10 | 2.362 | 2.362 | 2.362 | 2.362 | 2.362 | 10 |
| 2024-07-09 | 2.157 | 2.157 | 2.157 | 2.157 | 2.157 | 1,830 |
| 2024-07-08 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2024-07-05 | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | 40,000 |
| 2024-07-04 | 1.750 | 1.799 | 1.650 | 1.650 | 1.650 | 240 |
| 2024-06-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,000 |
| 2024-06-26 | 1.800 | 1.810 | 1.800 | 1.802 | 1.802 | 5,960 |
| 2024-06-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10,000 |
| 2024-06-12 | 2.141 | 2.141 | 2.140 | 2.140 | 2.140 | 215,240 |
| 2024-06-10 | 2.411 | 2.411 | 2.247 | 2.247 | 2.247 | 10 |
| 2024-06-06 | 2.100 | 2.399 | 2.100 | 2.247 | 2.247 | 41,330 |
| 2024-05-31 | 2.243 | 2.245 | 2.243 | 2.245 | 2.245 | 5,000 |
| 2024-05-30 | 2.862 | 2.862 | 2.438 | 2.438 | 2.438 | 20 |
| 2024-05-13 | 3.308 | 3.556 | 3.060 | 3.489 | 3.489 | 40,000 |
| 2024-05-10 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 55,000 |
| 2024-05-09 | 3.077 | 3.077 | 3.077 | 3.077 | 3.077 | 65,000 |
| 2024-05-08 | 2.860 | 2.862 | 2.860 | 2.862 | 2.862 | 105,000 |
| 2024-05-07 | 2.662 | 2.662 | 2.662 | 2.662 | 2.662 | 105,000 |
| 2024-05-06 | 2.475 | 2.476 | 2.475 | 2.476 | 2.476 | 45,000 |
| 2024-05-03 | 2.300 | 2.303 | 2.300 | 2.303 | 2.303 | 95,000 |
| 2024-05-02 | 2.140 | 2.142 | 2.140 | 2.142 | 2.142 | 25,000 |
| 2024-04-30 | 1.990 | 1.993 | 1.715 | 1.993 | 1.993 | 70,000 |
| 2024-04-29 | 1.700 | 1.854 | 1.700 | 1.854 | 1.854 | 20,000 |
| 2024-04-22 | 1.825 | 1.825 | 1.700 | 1.725 | 1.725 | 195,000 |
| 2024-04-19 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 5,000 |
| 2024-04-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 5,000 |
| 2024-04-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 |
| 2024-03-22 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 5,000 |
| 2024-03-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 5,000 |
| 2024-03-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-02-27 | 1.826 | 1.826 | 1.826 | 1.826 | 1.826 | 5,000 |
| 2024-02-20 | 1.973 | 1.973 | 1.973 | 1.973 | 1.973 | 5,000 |
| 2024-02-19 | 1.579 | 1.835 | 1.579 | 1.835 | 1.835 | 15,000 |
| 2024-02-14 | 1.701 | 1.701 | 1.700 | 1.700 | 1.700 | 20,000 |
| 2024-02-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,000 |
| 2024-01-29 | 1.725 | 1.726 | 1.725 | 1.726 | 1.726 | 15,000 |
| 2024-01-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 3,670,000 |
| 2024-01-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 60,000 |
| 2024-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2024-01-02 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 310,000 |
| 2023-12-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 20,000 |
| 2023-12-14 | 2.177 | 2.177 | 2.158 | 2.158 | 2.158 | 50,000 |
| 2023-12-13 | 2.325 | 2.340 | 2.325 | 2.333 | 2.333 | 600,000 |
| 2023-12-11 | 2.178 | 2.178 | 2.177 | 2.177 | 2.177 | 30,000 |
| 2023-12-08 | 2.455 | 2.455 | 2.353 | 2.353 | 2.353 | 45,000 |
| 2023-12-07 | 2.544 | 2.544 | 2.544 | 2.544 | 2.544 | 40,000 |
| 2023-12-06 | 2.415 | 2.750 | 2.415 | 2.750 | 2.750 | 50,000 |
| 2023-12-05 | 2.650 | 2.650 | 2.611 | 2.611 | 2.611 | 105,000 |
| 2023-12-04 | 2.823 | 2.823 | 2.823 | 2.823 | 2.823 | 40,000 |
| 2023-12-01 | 3.052 | 3.052 | 3.052 | 3.052 | 3.052 | 15,000 |
| 2023-11-30 | 3.500 | 3.500 | 3.299 | 3.299 | 3.299 | 35,000 |
| 2023-11-29 | 3.566 | 3.566 | 3.566 | 3.566 | 3.566 | 5,000 |
| 2023-11-28 | 3.854 | 3.854 | 3.854 | 3.854 | 3.854 | 25,000 |
| 2023-11-27 | 4.100 | 4.250 | 3.931 | 4.166 | 4.166 | 120,000 |
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.