Blue-Ex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 4.100 | 4.250 | 3.931 | 4.166 | 4.166 | 120,000 |
| 2023-11-23 | 3.832 | 4.437 | 3.832 | 4.273 | 4.273 | 60,000 |
| 2023-11-21 | 4.200 | 4.200 | 4.143 | 4.143 | 4.143 | 20,000 |
| 2023-11-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,000 |
| 2023-11-16 | 4.374 | 4.400 | 4.374 | 4.390 | 4.390 | 30,000 |
| 2023-11-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2023-11-08 | 4.106 | 4.106 | 4.106 | 4.106 | 4.106 | 5,000 |
| 2023-08-25 | 4.788 | 4.788 | 4.788 | 4.788 | 4.788 | 145,000 |
| 2023-07-27 | 5.534 | 5.534 | 5.534 | 5.534 | 5.534 | 5,000 |
| 2023-07-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,000 |
| 2022-12-12 | 6.520 | 6.940 | 6.520 | 6.709 | 6.709 | 75,000 |
| 2022-12-09 | 5.800 | 6.590 | 5.800 | 6.459 | 6.459 | 35,000 |
| 2022-12-08 | 6.250 | 6.288 | 6.250 | 6.269 | 6.269 | 20,000 |
| 2022-12-07 | 5.490 | 6.200 | 5.490 | 6.129 | 6.129 | 45,000 |
| 2022-12-06 | 5.520 | 6.140 | 5.520 | 5.934 | 5.934 | 40,000 |
| 2022-12-05 | 5.100 | 5.893 | 5.100 | 5.880 | 5.880 | 45,000 |
| 2022-12-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2022-12-01 | 5.108 | 5.935 | 5.108 | 5.790 | 5.790 | 155,000 |
| 2022-11-30 | 4.950 | 5.590 | 4.950 | 5.522 | 5.522 | 265,000 |
| 2022-11-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,000 |
| 2022-11-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2022-11-25 | 5.175 | 5.740 | 5.175 | 5.589 | 5.589 | 35,000 |
| 2022-11-24 | 5.200 | 5.640 | 5.200 | 5.529 | 5.529 | 40,000 |
| 2022-11-23 | 5.100 | 5.345 | 5.100 | 5.276 | 5.276 | 40,000 |
| 2022-11-22 | 5.150 | 5.289 | 5.150 | 5.250 | 5.250 | 40,000 |
| 2022-11-21 | 4.700 | 5.290 | 4.700 | 5.197 | 5.197 | 40,000 |
| 2022-11-18 | 4.725 | 5.099 | 4.725 | 5.025 | 5.025 | 35,000 |
| 2022-11-17 | 5.000 | 5.190 | 5.000 | 5.097 | 5.097 | 30,000 |
| 2022-11-16 | 4.700 | 4.999 | 4.700 | 4.935 | 4.935 | 35,000 |
| 2022-11-15 | 4.650 | 4.999 | 4.650 | 4.975 | 4.975 | 35,000 |
| 2022-11-14 | 4.950 | 5.145 | 4.725 | 5.021 | 5.021 | 40,000 |
| 2022-11-11 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 30,000 |
| 2022-11-10 | 4.800 | 5.100 | 4.700 | 4.950 | 4.950 | 105,000 |
| 2022-11-08 | 4.700 | 4.974 | 4.700 | 4.907 | 4.907 | 35,000 |
| 2022-11-07 | 4.900 | 5.050 | 4.900 | 4.983 | 4.983 | 30,000 |
| 2022-11-04 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 5,000 |
| 2022-11-03 | 4.700 | 4.999 | 4.700 | 4.914 | 4.914 | 35,000 |
| 2022-11-02 | 4.750 | 4.989 | 4.750 | 4.918 | 4.918 | 35,000 |
| 2022-11-01 | 4.575 | 4.891 | 4.575 | 4.827 | 4.827 | 25,000 |
| 2022-10-31 | 4.550 | 4.850 | 4.550 | 4.550 | 4.550 | 10,000 |
| 2022-10-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2022-10-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,000 |
| 2022-10-19 | 4.500 | 4.985 | 4.500 | 4.945 | 4.945 | 40,000 |
| 2022-10-18 | 4.750 | 4.950 | 4.750 | 4.813 | 4.813 | 40,000 |
| 2022-10-17 | 4.750 | 4.800 | 4.750 | 4.786 | 4.786 | 35,000 |
| 2022-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,000 |
| 2022-10-10 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 5,000 |
| 2022-10-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,000 |
| 2022-10-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2022-09-26 | 5.000 | 5.299 | 5.000 | 5.129 | 5.129 | 90,000 |
| 2022-09-23 | 5.100 | 5.490 | 5.100 | 5.308 | 5.308 | 60,000 |
| 2022-09-22 | 5.299 | 5.390 | 5.299 | 5.346 | 5.346 | 30,000 |
| 2022-09-21 | 5.180 | 5.299 | 5.180 | 5.243 | 5.243 | 90,000 |
| 2022-09-20 | 5.133 | 5.270 | 5.133 | 5.225 | 5.225 | 35,000 |
| 2022-09-19 | 5.100 | 5.199 | 5.100 | 5.133 | 5.133 | 30,000 |
| 2022-09-16 | 5.000 | 5.199 | 5.000 | 5.056 | 5.056 | 80,000 |
| 2022-09-15 | 4.850 | 5.075 | 4.850 | 5.025 | 5.025 | 55,000 |
| 2022-09-14 | 5.000 | 5.099 | 5.000 | 5.038 | 5.038 | 80,000 |
| 2022-09-13 | 4.900 | 5.275 | 4.900 | 5.250 | 5.250 | 60,000 |
| 2022-09-12 | 5.000 | 5.280 | 4.900 | 5.243 | 5.243 | 60,000 |
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.