Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 339.92 | 342.00 | 334.00 | 336.47 | 336.47 | 10,198 |
| 2026-10-15 | 349.93 | 349.93 | 338.92 | 339.85 | 339.85 | 13,806 |
| 2026-10-14 | 348.00 | 348.00 | 337.00 | 338.92 | 338.92 | 13,229 |
| 2026-10-13 | 345.00 | 351.00 | 340.05 | 342.53 | 342.53 | 25,595 |
| 2026-10-12 | 352.65 | 362.95 | 338.40 | 342.92 | 342.92 | 47,611 |
| 2026-10-09 | 350.02 | 378.00 | 350.02 | 362.63 | 362.63 | 40,592 |
| 2026-10-08 | 380.00 | 392.99 | 360.00 | 372.28 | 372.28 | 181,830 |
| 2026-10-07 | 315.06 | 372.94 | 315.06 | 368.91 | 368.91 | 343,156 |
| 2026-10-06 | 339.04 | 339.04 | 339.04 | 339.04 | 339.04 | 10,463 |
| 2026-10-05 | 380.01 | 386.16 | 376.71 | 376.71 | 376.71 | 40,137 |
| 2026-10-02 | 465.08 | 475.00 | 418.57 | 418.57 | 418.57 | 171,765 |
| 2026-10-01 | 500.00 | 523.00 | 456.17 | 465.08 | 465.08 | 177,320 |
| 2026-09-30 | 550.00 | 551.00 | 485.00 | 506.86 | 506.86 | 273,274 |
| 2026-09-29 | 511.00 | 527.68 | 500.01 | 527.68 | 527.68 | 132,925 |
| 2026-09-28 | 468.00 | 504.93 | 440.00 | 479.71 | 479.71 | 134,930 |
| 2026-09-25 | 455.15 | 510.00 | 452.36 | 464.21 | 464.21 | 216,046 |
| 2026-09-24 | 524.00 | 534.95 | 502.62 | 502.62 | 502.62 | 76,657 |
| 2026-09-23 | 590.10 | 600.00 | 557.51 | 558.47 | 558.47 | 198,229 |
| 2026-09-22 | 679.99 | 680.00 | 619.46 | 619.46 | 619.46 | 154,276 |
| 2026-09-21 | 674.00 | 694.45 | 629.00 | 688.29 | 688.29 | 193,523 |
| 2026-09-18 | 600.00 | 631.32 | 586.00 | 631.32 | 631.32 | 84,247 |
| 2026-09-17 | 650.00 | 650.00 | 570.11 | 573.93 | 573.93 | 107,578 |
| 2026-09-16 | 608.42 | 678.00 | 608.42 | 633.43 | 633.43 | 312,322 |
| 2026-09-15 | 676.02 | 718.00 | 676.02 | 676.02 | 676.02 | 119,388 |
| 2026-09-14 | 751.13 | 751.13 | 751.13 | 751.13 | 751.13 | 1,930 |
| 2026-09-11 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | 6,158 |
| 2026-09-10 | 927.32 | 927.32 | 927.32 | 927.32 | 927.32 | 7,095 |
| 2026-09-09 | 1,160.00 | 1,190.00 | 1,030.36 | 1,030.36 | 1,030.36 | 67,684 |
| 2026-09-08 | 1,150.00 | 1,196.86 | 979.25 | 1,144.84 | 1,144.84 | 133,625 |
| 2026-09-07 | 1,000.00 | 1,088.05 | 1,000.00 | 1,088.05 | 1,088.05 | 33,684 |
| 2026-09-04 | 830.00 | 1,009.26 | 825.76 | 989.14 | 989.14 | 157,342 |
| 2026-09-03 | 1,100.00 | 1,121.40 | 917.51 | 917.51 | 917.51 | 76,721 |
| 2026-09-02 | 926.77 | 1,019.45 | 926.77 | 1,019.45 | 1,019.45 | 77,998 |
| 2026-09-01 | 919.99 | 926.77 | 915.00 | 926.77 | 926.77 | 40,411 |
| 2026-08-31 | 835.00 | 842.52 | 785.00 | 842.52 | 842.52 | 54,279 |
| 2026-08-28 | 765.00 | 765.93 | 710.00 | 765.93 | 765.93 | 27,308 |
| 2026-08-27 | 720.32 | 720.32 | 589.36 | 696.30 | 696.30 | 379,473 |
| 2026-08-25 | 654.84 | 654.84 | 654.84 | 654.84 | 654.84 | 10,313 |
| 2026-08-24 | 595.31 | 595.31 | 595.31 | 595.31 | 595.31 | 6,712 |
| 2026-08-21 | 530.00 | 541.19 | 502.00 | 541.19 | 541.19 | 26,415 |
| 2026-08-20 | 491.99 | 491.99 | 405.00 | 491.99 | 491.99 | 304,910 |
| 2026-08-19 | 447.26 | 447.26 | 447.26 | 447.26 | 447.26 | 21,165 |
| 2026-08-18 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | 16,591 |
| 2026-08-17 | 369.64 | 369.64 | 369.64 | 369.64 | 369.64 | 7,994 |
| 2026-08-13 | 336.04 | 336.04 | 336.04 | 336.04 | 336.04 | 117,382 |
| 2026-08-12 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | 33,033 |
| 2026-08-11 | 277.72 | 277.72 | 277.72 | 277.72 | 277.72 | 21,981 |
| 2026-08-10 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | 27,545 |
| 2026-08-07 | 216.00 | 229.52 | 203.20 | 229.52 | 229.52 | 125,544 |
| 2026-08-06 | 181.50 | 208.65 | 170.71 | 208.65 | 208.65 | 62,064 |
| 2026-08-05 | 193.98 | 193.98 | 188.50 | 189.68 | 189.68 | 996 |
| 2026-08-04 | 193.99 | 193.99 | 188.00 | 189.14 | 189.14 | 2,155 |
| 2026-08-03 | 194.98 | 199.70 | 187.60 | 187.95 | 187.95 | 4,858 |
| 2026-07-31 | 187.20 | 210.00 | 187.20 | 195.43 | 195.43 | 3,426 |
| 2026-07-30 | 175.10 | 199.00 | 175.10 | 193.28 | 193.28 | 12,258 |
| 2026-07-29 | 184.48 | 184.98 | 172.00 | 183.85 | 183.85 | 1,076 |
| 2026-07-28 | 189.95 | 191.50 | 182.00 | 184.48 | 184.48 | 9,367 |
| 2026-07-27 | 173.98 | 181.74 | 173.98 | 181.74 | 181.74 | 13,827 |
| 2026-07-24 | 170.00 | 172.99 | 162.06 | 165.22 | 165.22 | 1,114 |
| 2026-07-23 | 170.98 | 174.50 | 160.01 | 170.00 | 170.00 | 3,334 |
Page 1 of 20 · 1,155 trading daysOlder →
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.