Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 85.510 | 85.510 | 85.000 | 85.500 | 85.500 | 3,000 |
| 2023-11-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,500 |
| 2023-11-01 | 81.010 | 84.500 | 81.010 | 83.000 | 83.000 | 2,500 |
| 2023-10-31 | 83.000 | 86.000 | 83.000 | 86.000 | 86.000 | 1,000 |
| 2023-10-27 | 80.160 | 85.000 | 80.160 | 85.000 | 85.000 | 5,000 |
| 2023-10-26 | 85.010 | 85.010 | 85.010 | 85.010 | 85.010 | 500 |
| 2023-10-25 | 89.500 | 89.750 | 87.000 | 87.660 | 87.660 | 6,500 |
| 2023-10-24 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 7,000 |
| 2023-10-23 | 88.750 | 88.750 | 85.000 | 85.000 | 85.000 | 4,000 |
| 2023-10-20 | 85.000 | 85.000 | 83.200 | 85.000 | 85.000 | 2,000 |
| 2023-10-19 | 89.880 | 89.880 | 85.000 | 86.250 | 86.250 | 2,000 |
| 2023-10-18 | 88.000 | 88.000 | 83.250 | 85.050 | 85.050 | 7,000 |
| 2023-10-17 | 85.000 | 86.000 | 80.330 | 82.980 | 82.980 | 10,000 |
| 2023-10-16 | 77.090 | 86.000 | 74.110 | 85.690 | 85.690 | 33,000 |
| 2023-10-13 | 76.000 | 80.000 | 76.000 | 80.000 | 80.000 | 7,000 |
| 2023-10-12 | 79.120 | 83.500 | 76.010 | 76.100 | 76.100 | 6,500 |
| 2023-10-11 | 72.600 | 78.370 | 72.600 | 78.370 | 78.370 | 7,000 |
| 2023-10-10 | 70.300 | 72.900 | 70.300 | 72.900 | 72.900 | 1,000 |
| 2023-10-09 | 70.260 | 70.550 | 70.250 | 70.350 | 70.350 | 1,500 |
| 2023-10-06 | 74.480 | 74.490 | 74.480 | 74.490 | 74.490 | 1,000 |
| 2023-10-05 | 67.000 | 70.000 | 67.000 | 70.000 | 70.000 | 2,000 |
| 2023-09-26 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 1,000 |
| 2023-09-25 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2023-09-22 | 66.000 | 68.500 | 63.500 | 66.000 | 66.000 | 500 |
| 2023-09-15 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 2,500 |
| 2023-09-13 | 66.450 | 66.450 | 66.450 | 66.450 | 66.450 | 500 |
| 2023-09-11 | 68.640 | 68.640 | 63.000 | 63.500 | 63.500 | 1,500 |
| 2023-09-08 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 500 |
| 2023-09-07 | 62.100 | 62.500 | 62.100 | 62.500 | 62.500 | 1,500 |
| 2023-09-06 | 61.500 | 62.050 | 61.500 | 62.050 | 62.050 | 5,500 |
| 2023-09-04 | 67.500 | 67.500 | 63.250 | 63.250 | 63.250 | 2,500 |
| 2023-08-31 | 70.000 | 70.000 | 63.450 | 63.450 | 63.450 | 4,500 |
| 2023-08-30 | 72.200 | 72.200 | 68.000 | 68.500 | 68.500 | 3,000 |
| 2023-08-24 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 500 |
| 2023-08-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 500 |
| 2023-08-18 | 75.550 | 75.550 | 75.550 | 75.550 | 75.550 | 500 |
| 2023-08-16 | 81.990 | 81.990 | 77.160 | 77.160 | 77.160 | 1,000 |
| 2023-08-11 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 1,000 |
| 2023-08-10 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 500 |
| 2023-08-08 | 83.000 | 83.000 | 79.500 | 79.500 | 79.500 | 1,000 |
| 2023-08-07 | 78.250 | 82.500 | 78.250 | 82.500 | 82.500 | 1,000 |
| 2023-08-04 | 78.520 | 78.780 | 78.110 | 78.780 | 78.780 | 2,000 |
| 2023-08-03 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 3,500 |
| 2023-08-02 | 80.010 | 80.010 | 80.010 | 80.010 | 80.010 | 1,500 |
| 2023-08-01 | 79.050 | 81.990 | 79.050 | 80.000 | 80.000 | 3,000 |
| 2023-07-31 | 81.000 | 83.000 | 80.120 | 82.000 | 82.000 | 8,000 |
| 2023-07-27 | 82.000 | 84.900 | 81.000 | 82.020 | 82.020 | 31,000 |
| 2023-07-26 | 81.000 | 82.990 | 81.000 | 81.000 | 81.000 | 2,000 |
| 2023-07-25 | 78.050 | 81.000 | 78.050 | 79.530 | 79.530 | 1,000 |
| 2023-07-21 | 85.000 | 85.000 | 83.450 | 83.450 | 83.450 | 2,000 |
| 2023-07-20 | 81.500 | 84.900 | 81.500 | 83.160 | 83.160 | 6,500 |
| 2023-07-19 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 500 |
| 2023-07-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,000 |
| 2023-07-14 | 80.110 | 81.000 | 80.110 | 81.000 | 81.000 | 2,000 |
| 2023-07-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2023-07-12 | 78.250 | 80.000 | 78.250 | 80.000 | 80.000 | 1,000 |
| 2023-07-11 | 78.250 | 82.000 | 78.250 | 82.000 | 82.000 | 3,500 |
| 2023-07-10 | 82.990 | 83.000 | 80.000 | 80.500 | 80.500 | 5,500 |
| 2023-07-07 | 78.000 | 81.000 | 78.000 | 80.410 | 80.410 | 11,000 |
| 2023-07-05 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 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.