Buxly Paints Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	96.750	97.300	91.000	93.230	93.230	1,200
2024-01-30	94.010	98.000	93.000	95.430	95.430	4,000
2024-01-26	100.00	100.00	99.890	99.980	99.980	1,800
2024-01-25	103.75	103.98	100.00	100.00	100.00	4,200
2024-01-24	103.50	103.50	100.75	101.65	101.65	800
2024-01-23	100.80	102.50	100.55	100.60	100.60	2,800
2024-01-22	101.25	103.95	100.50	101.29	101.29	2,200
2024-01-19	102.50	103.70	101.00	101.67	101.67	1,000
2024-01-18	100.11	101.50	100.00	101.50	101.50	2,600
2024-01-17	102.00	103.10	102.00	103.10	103.10	3,200
2024-01-16	101.00	102.00	100.00	101.75	101.75	1,000
2024-01-15	104.00	105.50	101.10	101.96	101.96	4,100
2024-01-12	106.00	108.00	102.00	103.05	103.05	21,000
2024-01-11	103.50	105.98	103.00	103.19	103.19	3,200
2024-01-10	104.49	104.49	104.40	104.40	104.40	500
2024-01-09	102.25	103.60	100.30	102.99	102.99	5,300
2024-01-08	105.01	106.00	103.00	103.00	103.00	8,200
2024-01-05	106.99	109.50	104.00	105.62	105.62	21,400
2024-01-04	104.51	108.00	102.01	106.38	106.38	16,400
2024-01-03	108.50	108.50	104.00	104.32	104.32	1,300
2024-01-02	105.00	106.40	105.00	105.52	105.52	5,900
2024-01-01	108.01	113.00	107.00	108.24	108.24	57,800
2023-12-29	103.90	110.00	103.90	106.67	106.67	20,500
2023-12-28	102.00	105.00	102.00	104.49	104.49	15,500
2023-12-27	97.000	101.00	97.000	101.00	101.00	2,500
2023-12-26	99.990	99.990	99.500	99.500	99.500	3,500
2023-12-22	103.00	107.00	101.10	101.65	101.65	20,000
2023-12-21	102.00	103.70	100.02	102.69	102.69	8,000
2023-12-20	95.000	102.00	95.000	102.00	102.00	8,000
2023-12-19	108.00	108.00	101.65	102.33	102.33	21,500
2023-12-18	108.55	111.49	107.25	109.86	109.86	30,500
2023-12-15	100.11	107.65	100.11	107.65	107.65	64,000
2023-12-14	104.99	104.99	95.510	100.14	100.14	5,500
2023-12-13	99.990	101.80	99.990	101.80	101.80	2,000
2023-12-12	100.02	101.99	96.020	97.390	97.390	4,000
2023-12-11	105.50	105.50	101.00	101.00	101.00	4,000
2023-12-08	109.85	109.85	106.00	106.05	106.05	4,500
2023-12-07	109.98	111.20	105.50	108.11	108.11	36,500
2023-12-06	95.750	106.53	95.750	106.53	106.53	47,000
2023-12-05	100.75	100.75	99.100	99.100	99.100	3,000
2023-12-04	102.69	102.69	100.06	100.06	100.06	2,500
2023-12-01	101.80	103.00	98.250	98.700	98.700	4,000
2023-11-30	105.44	105.44	100.00	100.00	100.00	2,500
2023-11-29	98.100	102.96	98.100	102.96	102.96	1,000
2023-11-28	98.100	103.98	98.000	99.500	99.500	10,000
2023-11-27	103.00	103.00	97.060	97.150	97.150	2,500
2023-11-24	96.550	96.550	96.550	96.550	96.550	1,000
2023-11-23	104.00	104.00	99.750	100.00	100.00	4,000
2023-11-22	103.25	107.80	100.75	101.85	101.85	15,000
2023-11-21	102.00	104.00	102.00	104.00	104.00	7,500
2023-11-20	100.00	104.99	100.00	102.00	102.00	19,000
2023-11-17	99.800	100.54	97.000	99.670	99.670	19,500
2023-11-16	85.010	93.530	85.010	93.530	93.530	22,500
2023-11-15	87.950	88.000	87.000	87.000	87.000	3,000
2023-11-14	88.770	88.880	87.050	87.280	87.280	2,500
2023-11-13	87.050	89.850	87.050	88.770	88.770	3,500
2023-11-10	85.000	90.000	85.000	88.670	88.670	6,500
2023-11-08	90.750	91.250	86.060	88.250	88.250	11,500
2023-11-07	91.450	91.490	86.510	88.480	88.480	6,000
2023-11-06	89.000	89.000	84.000	85.890	85.890	2,500

← NewerPage 12 of 20 · 1,153 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.