Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 76.950 | 76.950 | 75.000 | 75.390 | 75.390 | 5,500 |
| 2023-06-26 | 72.000 | 74.000 | 72.000 | 74.000 | 74.000 | 5,000 |
| 2023-06-21 | 73.000 | 73.000 | 71.530 | 71.530 | 71.530 | 7,000 |
| 2023-06-20 | 75.180 | 79.950 | 75.180 | 77.330 | 77.330 | 2,000 |
| 2023-06-09 | 78.500 | 81.440 | 78.500 | 81.280 | 81.280 | 5,000 |
| 2023-06-08 | 81.000 | 81.850 | 78.500 | 78.500 | 78.500 | 12,000 |
| 2023-06-07 | 80.000 | 84.490 | 80.000 | 80.920 | 80.920 | 56,500 |
| 2023-06-06 | 79.000 | 81.000 | 77.500 | 80.000 | 80.000 | 5,500 |
| 2023-06-05 | 79.600 | 80.950 | 78.500 | 80.000 | 80.000 | 6,500 |
| 2023-05-31 | 84.000 | 84.000 | 78.000 | 79.600 | 79.600 | 3,500 |
| 2023-05-30 | 80.000 | 80.000 | 76.500 | 80.000 | 80.000 | 500 |
| 2023-05-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2023-05-26 | 73.000 | 80.000 | 73.000 | 80.000 | 80.000 | 2,000 |
| 2023-05-24 | 76.010 | 76.010 | 76.010 | 76.010 | 76.010 | 500 |
| 2023-05-22 | 77.010 | 79.860 | 76.000 | 79.860 | 79.860 | 6,000 |
| 2023-05-19 | 77.510 | 83.000 | 77.500 | 79.500 | 79.500 | 2,000 |
| 2023-05-11 | 79.890 | 79.900 | 79.890 | 79.900 | 79.900 | 1,000 |
| 2023-05-10 | 76.010 | 76.010 | 76.010 | 76.010 | 76.010 | 500 |
| 2023-05-09 | 77.500 | 82.500 | 77.050 | 78.000 | 78.000 | 4,000 |
| 2023-05-05 | 80.750 | 83.000 | 80.000 | 83.000 | 83.000 | 2,000 |
| 2023-05-04 | 80.050 | 83.000 | 80.050 | 81.050 | 81.050 | 4,000 |
| 2023-05-03 | 83.000 | 84.500 | 81.500 | 81.830 | 81.830 | 10,500 |
| 2023-05-02 | 85.000 | 86.250 | 83.000 | 83.010 | 83.010 | 13,000 |
| 2023-04-13 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 3,000 |
| 2023-04-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,000 |
| 2023-03-30 | 73.000 | 81.000 | 73.000 | 78.750 | 78.750 | 2,500 |
| 2023-03-28 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 2,000 |
| 2023-03-27 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 500 |
| 2023-03-24 | 77.000 | 81.000 | 77.000 | 78.000 | 78.000 | 19,500 |
| 2023-03-22 | 80.000 | 81.150 | 79.010 | 79.800 | 79.800 | 16,500 |
| 2023-03-21 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 1,500 |
| 2023-03-20 | 79.050 | 82.490 | 79.000 | 81.000 | 81.000 | 10,000 |
| 2023-03-17 | 82.500 | 82.500 | 80.000 | 80.000 | 80.000 | 27,500 |
| 2023-03-16 | 86.030 | 86.030 | 78.260 | 80.000 | 80.000 | 22,500 |
| 2023-03-15 | 78.830 | 80.030 | 78.830 | 80.030 | 80.030 | 18,000 |
| 2023-03-14 | 70.000 | 74.450 | 70.000 | 74.450 | 74.450 | 26,000 |
| 2023-03-13 | 72.750 | 73.000 | 69.010 | 69.260 | 69.260 | 7,500 |
| 2023-03-10 | 77.950 | 77.950 | 72.000 | 72.000 | 72.000 | 6,500 |
| 2023-03-09 | 69.100 | 75.300 | 69.100 | 75.300 | 75.300 | 3,000 |
| 2023-03-08 | 72.000 | 73.000 | 71.000 | 73.000 | 73.000 | 2,500 |
| 2023-03-07 | 68.100 | 72.550 | 68.100 | 68.100 | 68.100 | 2,500 |
| 2023-03-06 | 67.300 | 72.550 | 67.300 | 72.550 | 72.550 | 1,000 |
| 2023-03-03 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 1,000 |
| 2023-03-01 | 70.540 | 71.250 | 70.540 | 71.250 | 71.250 | 1,500 |
| 2023-02-24 | 76.250 | 76.250 | 73.900 | 76.250 | 76.250 | 1,500 |
| 2023-02-23 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 1,000 |
| 2023-02-22 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 500 |
| 2023-02-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 500 |
| 2023-02-17 | 68.100 | 73.890 | 68.020 | 72.300 | 72.300 | 3,500 |
| 2023-02-16 | 70.010 | 70.010 | 70.010 | 70.010 | 70.010 | 500 |
| 2023-02-15 | 72.000 | 72.000 | 71.750 | 71.750 | 71.750 | 2,000 |
| 2023-02-14 | 73.010 | 73.010 | 73.000 | 73.000 | 73.000 | 2,000 |
| 2023-02-13 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2023-02-10 | 72.000 | 75.900 | 70.510 | 75.900 | 75.900 | 4,000 |
| 2023-02-09 | 75.000 | 76.000 | 74.510 | 76.000 | 76.000 | 5,000 |
| 2023-02-08 | 74.520 | 74.520 | 74.510 | 74.510 | 74.510 | 1,000 |
| 2023-02-07 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 2,000 |
| 2023-02-02 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 500 |
| 2023-02-01 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2023-01-27 | 75.700 | 75.750 | 75.000 | 75.360 | 75.360 | 3,000 |
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.