Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 98.250 | 98.900 | 92.510 | 94.990 | 94.990 | 876 |
| 2024-05-13 | 98.980 | 99.500 | 96.010 | 98.940 | 98.940 | 6,448 |
| 2024-05-10 | 97.000 | 98.000 | 90.600 | 96.640 | 96.640 | 4,168 |
| 2024-05-09 | 99.790 | 99.790 | 96.250 | 97.760 | 97.760 | 776 |
| 2024-05-08 | 99.000 | 102.52 | 95.000 | 97.350 | 97.350 | 26,417 |
| 2024-05-07 | 91.510 | 99.550 | 91.510 | 98.430 | 98.430 | 33,520 |
| 2024-05-06 | 96.890 | 97.990 | 92.050 | 92.610 | 92.610 | 16,273 |
| 2024-05-03 | 92.000 | 93.750 | 90.000 | 93.200 | 93.200 | 6,527 |
| 2024-05-02 | 91.000 | 91.000 | 86.000 | 87.230 | 87.230 | 1,731 |
| 2024-04-30 | 94.890 | 94.890 | 91.000 | 91.000 | 91.000 | 2,436 |
| 2024-04-29 | 94.970 | 94.970 | 91.000 | 91.100 | 91.100 | 4,496 |
| 2024-04-26 | 94.000 | 95.000 | 92.500 | 92.870 | 92.870 | 2,903 |
| 2024-04-25 | 96.000 | 96.000 | 92.010 | 92.410 | 92.410 | 7,502 |
| 2024-04-24 | 96.990 | 97.770 | 94.350 | 95.580 | 95.580 | 9,017 |
| 2024-04-23 | 89.500 | 96.590 | 89.500 | 96.190 | 96.190 | 38,606 |
| 2024-04-22 | 89.250 | 91.650 | 89.250 | 89.850 | 89.850 | 255 |
| 2024-04-19 | 87.980 | 92.750 | 87.980 | 89.850 | 89.850 | 2,600 |
| 2024-04-18 | 86.000 | 89.000 | 86.000 | 87.300 | 87.300 | 2,700 |
| 2024-04-17 | 88.990 | 89.000 | 88.100 | 88.100 | 88.100 | 800 |
| 2024-04-16 | 92.000 | 92.000 | 88.000 | 89.080 | 89.080 | 2,700 |
| 2024-04-15 | 90.000 | 94.480 | 90.000 | 91.190 | 91.190 | 12,300 |
| 2024-04-09 | 89.700 | 93.000 | 89.000 | 90.620 | 90.620 | 4,700 |
| 2024-04-08 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,000 |
| 2024-04-04 | 86.900 | 87.500 | 86.900 | 87.500 | 87.500 | 1,900 |
| 2024-04-03 | 83.060 | 86.000 | 82.000 | 85.500 | 85.500 | 11,500 |
| 2024-04-02 | 82.000 | 89.000 | 82.000 | 88.010 | 88.010 | 1,600 |
| 2024-04-01 | 87.000 | 87.000 | 83.510 | 86.850 | 86.850 | 2,100 |
| 2024-03-29 | 91.890 | 91.890 | 88.000 | 88.750 | 88.750 | 1,100 |
| 2024-03-28 | 90.890 | 92.600 | 86.000 | 89.610 | 89.610 | 11,300 |
| 2024-03-27 | 88.500 | 88.750 | 88.500 | 88.730 | 88.730 | 400 |
| 2024-03-25 | 83.500 | 83.500 | 83.250 | 83.310 | 83.310 | 500 |
| 2024-03-22 | 82.500 | 87.010 | 82.500 | 83.630 | 83.630 | 600 |
| 2024-03-21 | 86.000 | 86.000 | 85.500 | 85.800 | 85.800 | 500 |
| 2024-03-20 | 89.000 | 92.000 | 89.000 | 91.320 | 91.320 | 2,500 |
| 2024-03-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 700 |
| 2024-03-18 | 88.870 | 89.000 | 88.870 | 89.000 | 89.000 | 200 |
| 2024-03-14 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,500 |
| 2024-03-12 | 90.000 | 90.000 | 86.000 | 87.200 | 87.200 | 1,200 |
| 2024-03-11 | 91.000 | 91.100 | 89.250 | 90.750 | 90.750 | 7,500 |
| 2024-03-08 | 91.000 | 92.990 | 91.000 | 91.280 | 91.280 | 6,000 |
| 2024-03-07 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 2,800 |
| 2024-03-06 | 90.000 | 92.000 | 88.000 | 91.500 | 91.500 | 9,700 |
| 2024-03-05 | 102.86 | 102.86 | 89.050 | 92.000 | 92.000 | 98,400 |
| 2024-03-04 | 89.750 | 95.680 | 89.750 | 95.680 | 95.680 | 33,700 |
| 2024-03-01 | 89.400 | 89.400 | 89.000 | 89.000 | 89.000 | 1,400 |
| 2024-02-29 | 84.750 | 85.750 | 84.750 | 85.130 | 85.130 | 1,000 |
| 2024-02-27 | 85.700 | 86.000 | 85.700 | 85.780 | 85.780 | 400 |
| 2024-02-26 | 85.000 | 89.400 | 85.000 | 88.950 | 88.950 | 7,200 |
| 2024-02-23 | 87.950 | 89.000 | 84.110 | 87.950 | 87.950 | 800 |
| 2024-02-22 | 94.200 | 94.200 | 87.800 | 87.950 | 87.950 | 1,500 |
| 2024-02-21 | 86.980 | 89.750 | 86.980 | 88.590 | 88.590 | 4,400 |
| 2024-02-20 | 86.000 | 88.480 | 84.050 | 84.060 | 84.060 | 1,400 |
| 2024-02-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 2,700 |
| 2024-02-14 | 87.550 | 87.550 | 87.550 | 87.550 | 87.550 | 1,000 |
| 2024-02-13 | 87.500 | 87.500 | 87.000 | 87.000 | 87.000 | 900 |
| 2024-02-12 | 89.000 | 89.000 | 85.000 | 85.530 | 85.530 | 2,200 |
| 2024-02-09 | 90.000 | 90.000 | 87.100 | 88.470 | 88.470 | 2,100 |
| 2024-02-07 | 96.000 | 96.000 | 91.150 | 92.080 | 92.080 | 2,100 |
| 2024-02-02 | 99.500 | 99.500 | 95.000 | 95.000 | 95.000 | 3,100 |
| 2024-02-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
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.