Buxly Paints Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	76.100	76.100	76.100	76.100	76.100	3,000
2023-01-24	77.000	77.000	76.000	76.450	76.450	1,500
2023-01-23	76.000	76.000	76.000	76.000	76.000	500
2023-01-19	74.000	74.000	74.000	74.000	74.000	3,000
2023-01-18	72.000	72.000	72.000	72.000	72.000	500
2023-01-17	79.500	79.500	72.510	74.370	74.370	6,000
2023-01-16	78.060	79.000	77.700	77.700	77.700	3,000
2023-01-13	85.000	87.890	84.000	84.000	84.000	2,000
2023-01-12	83.450	83.450	83.450	83.450	83.450	500
2023-01-10	80.200	80.200	80.200	80.200	80.200	500
2023-01-09	80.000	80.000	80.000	80.000	80.000	500
2023-01-06	81.790	81.790	81.790	81.790	81.790	500
2023-01-02	76.000	77.100	76.000	76.330	76.330	2,500
2022-12-30	75.940	78.000	75.050	76.140	76.140	2,400
2022-12-29	73.100	74.950	73.000	73.630	73.630	1,400
2022-12-28	77.000	77.000	73.000	73.650	73.650	3,800
2022-12-27	79.000	79.000	76.500	77.840	77.840	500
2022-12-26	78.000	78.400	77.000	77.970	77.970	2,800
2022-12-23	75.000	77.000	73.210	75.050	75.050	1,200
2022-12-22	73.750	77.930	73.750	77.000	77.000	5,400
2022-12-21	70.000	76.690	70.000	72.500	72.500	5,400
2022-12-20	78.000	78.000	73.000	73.050	73.050	14,500
2022-12-19	80.000	83.000	77.000	78.000	78.000	5,600
2022-12-16	80.910	82.000	80.000	81.530	81.530	8,000
2022-12-15	85.000	85.000	80.660	80.910	80.910	18,700
2022-12-14	90.000	90.010	86.000	87.190	87.190	17,100
2022-12-13	92.000	94.510	90.000	90.010	90.010	8,400
2022-12-12	93.000	94.000	91.000	92.070	92.070	11,800
2022-12-09	99.900	99.900	94.150	95.120	95.120	6,000
2022-12-08	98.000	100.50	96.500	97.150	97.150	31,700
2022-12-07	99.480	104.06	97.000	100.21	100.21	99,700
2022-12-06	98.500	102.89	94.200	96.800	96.800	33,200
2022-12-05	110.51	111.98	100.40	100.40	100.40	52,100
2022-12-02	106.00	108.54	103.50	108.54	108.54	76,500
2022-12-01	96.940	100.97	96.940	100.97	100.97	25,500
2022-11-30	95.000	99.990	93.000	93.930	93.930	16,800
2022-11-29	88.500	93.170	88.500	93.170	93.170	22,100
2022-11-28	89.250	89.250	86.000	86.670	86.670	1,600
2022-11-25	90.000	92.000	88.030	91.660	91.660	12,700
2022-11-24	88.000	90.660	87.510	88.030	88.030	2,900
2022-11-23	89.850	89.850	87.930	88.000	88.000	7,400
2022-11-22	89.500	90.860	87.330	87.930	87.930	6,400
2022-11-21	86.250	91.900	82.010	87.330	87.330	1,700
2022-11-18	89.050	91.450	88.140	88.140	88.140	4,800
2022-11-17	91.450	91.450	91.450	91.450	91.450	4,000
2022-11-16	90.550	91.910	90.000	91.450	91.450	3,800
2022-11-15	92.000	92.990	90.100	90.550	90.550	8,400
2022-11-14	92.000	92.900	90.410	90.450	90.450	8,300
2022-11-11	92.200	92.200	92.000	92.000	92.000	2,100
2022-11-10	92.000	94.000	91.550	92.000	92.000	17,400
2022-11-08	91.500	92.100	91.220	91.550	91.550	11,600
2022-11-07	92.990	93.000	91.220	91.220	91.220	8,200
2022-11-04	93.110	93.110	89.000	90.530	90.530	16,000
2022-11-03	92.000	94.890	92.000	92.710	92.710	20,700
2022-11-02	93.500	93.750	91.750	91.750	91.750	7,100
2022-11-01	89.000	94.000	89.000	92.310	92.310	8,800
2022-10-31	90.080	90.080	90.080	90.080	90.080	5,100
2022-10-28	91.010	92.740	90.000	90.080	90.080	6,900
2022-10-27	92.000	95.000	90.110	92.740	92.740	7,200
2022-10-26	92.000	93.000	90.050	90.110	90.110	3,000

← NewerPage 15 of 20 · 1,156 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.