Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 190.02 | 198.50 | 190.02 | 192.91 | 192.91 | 12,184 |
| 2024-08-13 | 193.95 | 197.00 | 186.21 | 195.08 | 195.08 | 24,490 |
| 2024-08-12 | 192.05 | 196.97 | 184.00 | 189.65 | 189.65 | 11,934 |
| 2024-08-09 | 216.99 | 216.99 | 190.25 | 197.22 | 197.22 | 44,733 |
| 2024-08-08 | 185.00 | 197.38 | 180.10 | 197.38 | 197.38 | 77,539 |
| 2024-08-07 | 176.85 | 190.02 | 175.00 | 179.44 | 179.44 | 27,903 |
| 2024-08-06 | 183.99 | 187.00 | 172.00 | 176.30 | 176.30 | 12,123 |
| 2024-08-05 | 189.01 | 193.99 | 176.55 | 180.20 | 180.20 | 15,029 |
| 2024-08-02 | 198.00 | 203.00 | 190.03 | 192.50 | 192.50 | 14,753 |
| 2024-08-01 | 188.60 | 199.49 | 182.03 | 195.84 | 195.84 | 49,422 |
| 2024-07-31 | 197.10 | 198.63 | 182.00 | 184.74 | 184.74 | 31,599 |
| 2024-07-30 | 199.20 | 212.16 | 192.01 | 196.17 | 196.17 | 74,495 |
| 2024-07-29 | 175.99 | 192.87 | 168.00 | 192.87 | 192.87 | 107,110 |
| 2024-07-26 | 168.10 | 188.00 | 168.10 | 175.34 | 175.34 | 56,489 |
| 2024-07-25 | 169.89 | 177.00 | 159.00 | 173.31 | 173.31 | 45,778 |
| 2024-07-24 | 176.89 | 176.89 | 162.05 | 164.58 | 164.58 | 37,428 |
| 2024-07-23 | 183.00 | 186.66 | 170.00 | 171.73 | 171.73 | 32,040 |
| 2024-07-22 | 194.77 | 194.77 | 160.56 | 180.04 | 180.04 | 153,699 |
| 2024-07-19 | 172.99 | 177.06 | 168.01 | 177.06 | 177.06 | 22,516 |
| 2024-07-18 | 156.94 | 161.70 | 150.02 | 161.70 | 161.70 | 53,836 |
| 2024-07-15 | 135.01 | 147.67 | 135.01 | 147.67 | 147.67 | 49,442 |
| 2024-07-12 | 137.45 | 139.95 | 122.21 | 134.86 | 134.86 | 45,183 |
| 2024-07-11 | 133.34 | 133.34 | 116.11 | 130.18 | 130.18 | 113,831 |
| 2024-07-10 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | 10,983 |
| 2024-07-09 | 103.45 | 111.21 | 101.00 | 111.21 | 111.21 | 47,679 |
| 2024-07-08 | 91.010 | 104.80 | 91.010 | 101.56 | 101.56 | 4,290 |
| 2024-07-05 | 99.500 | 100.97 | 96.030 | 100.00 | 100.00 | 2,274 |
| 2024-07-04 | 99.990 | 102.00 | 96.280 | 99.490 | 99.490 | 15,530 |
| 2024-07-03 | 94.000 | 102.25 | 91.600 | 96.740 | 96.740 | 49,383 |
| 2024-07-02 | 97.990 | 97.990 | 87.050 | 93.810 | 93.810 | 1,690 |
| 2024-07-01 | 98.000 | 98.000 | 87.990 | 92.010 | 92.010 | 253 |
| 2024-06-28 | 93.100 | 96.900 | 90.000 | 92.010 | 92.010 | 240 |
| 2024-06-27 | 91.000 | 92.010 | 90.000 | 92.010 | 92.010 | 102 |
| 2024-06-26 | 92.500 | 92.500 | 91.000 | 92.010 | 92.010 | 880 |
| 2024-06-24 | 91.500 | 94.000 | 91.500 | 92.000 | 92.000 | 2,602 |
| 2024-06-21 | 94.750 | 94.750 | 90.050 | 91.510 | 91.510 | 890 |
| 2024-06-20 | 97.150 | 97.150 | 93.600 | 94.000 | 94.000 | 1,479 |
| 2024-06-14 | 99.790 | 99.790 | 93.020 | 95.000 | 95.000 | 1,106 |
| 2024-06-13 | 93.000 | 99.840 | 93.000 | 96.820 | 96.820 | 10,193 |
| 2024-06-12 | 93.980 | 93.980 | 92.010 | 92.020 | 92.020 | 3 |
| 2024-06-11 | 95.900 | 95.900 | 91.500 | 92.020 | 92.020 | 1,721 |
| 2024-06-10 | 94.990 | 95.980 | 92.000 | 93.320 | 93.320 | 2,055 |
| 2024-06-07 | 94.500 | 99.990 | 91.100 | 91.740 | 91.740 | 718 |
| 2024-06-06 | 98.500 | 98.500 | 95.000 | 95.130 | 95.130 | 4,180 |
| 2024-06-05 | 97.430 | 98.490 | 93.500 | 95.050 | 95.050 | 3,543 |
| 2024-06-04 | 98.000 | 98.890 | 97.000 | 98.540 | 98.540 | 836 |
| 2024-06-03 | 100.85 | 100.85 | 95.600 | 99.390 | 99.390 | 665 |
| 2024-05-31 | 96.000 | 102.00 | 96.000 | 97.830 | 97.830 | 5,527 |
| 2024-05-30 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 202 |
| 2024-05-29 | 94.500 | 98.000 | 94.500 | 96.000 | 96.000 | 1,023 |
| 2024-05-27 | 100.99 | 100.99 | 99.950 | 99.950 | 99.950 | 501 |
| 2024-05-24 | 97.000 | 101.00 | 91.100 | 98.700 | 98.700 | 5,187 |
| 2024-05-23 | 94.510 | 97.890 | 94.510 | 96.000 | 96.000 | 28 |
| 2024-05-22 | 99.000 | 99.000 | 95.250 | 96.000 | 96.000 | 1,041 |
| 2024-05-21 | 99.900 | 99.900 | 95.750 | 96.110 | 96.110 | 1,442 |
| 2024-05-20 | 101.00 | 102.49 | 96.360 | 97.030 | 97.030 | 966 |
| 2024-05-17 | 95.500 | 101.70 | 95.500 | 98.380 | 98.380 | 10,957 |
| 2024-05-16 | 94.110 | 95.000 | 94.110 | 94.990 | 94.990 | 2,030 |
| 2024-05-15 | 94.990 | 98.000 | 92.710 | 95.040 | 95.040 | 3,532 |
| 2024-05-14 | 98.250 | 98.900 | 92.510 | 94.990 | 94.990 | 876 |
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.