Buxly Paints Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	95.530	96.720	95.000	95.500	95.500	8,000
2022-10-24	97.500	97.500	95.360	96.720	96.720	7,300
2022-10-21	97.070	98.290	97.000	97.020	97.020	6,000
2022-10-20	97.000	102.70	97.000	98.290	98.290	30,100
2022-10-19	97.850	97.850	95.860	97.020	97.020	9,300
2022-10-18	95.200	96.520	95.200	95.860	95.860	4,000
2022-10-17	96.560	96.920	96.520	96.520	96.520	800
2022-10-14	98.950	99.940	95.000	96.920	96.920	10,500
2022-10-13	98.000	98.740	97.000	97.650	97.650	2,400
2022-10-12	99.000	99.000	97.000	97.000	97.000	9,100
2022-10-11	98.210	100.00	98.210	99.530	99.530	1,600
2022-10-10	97.070	100.97	97.070	100.66	100.66	1,400
2022-10-07	97.150	100.00	97.150	99.180	99.180	5,000
2022-10-06	97.050	100.00	97.050	98.370	98.370	3,400
2022-10-05	100.00	102.00	99.000	99.650	99.650	13,900
2022-10-04	97.360	100.00	97.310	98.280	98.280	5,400
2022-10-03	98.000	98.650	98.000	98.220	98.220	1,700
2022-09-30	97.100	99.000	97.000	98.880	98.880	6,600
2022-09-29	99.950	99.950	99.750	99.780	99.780	1,300
2022-09-28	99.500	102.00	99.030	100.34	100.34	9,800
2022-09-27	101.00	101.00	99.000	100.12	100.12	9,200
2022-09-26	97.000	102.50	97.000	100.01	100.01	13,100
2022-09-23	99.450	99.460	98.000	98.000	98.000	1,400
2022-09-22	99.010	99.500	97.000	98.750	98.750	4,800
2022-09-21	100.05	100.90	99.000	100.00	100.00	3,200
2022-09-20	100.25	101.98	100.00	100.65	100.65	8,700
2022-09-19	103.00	103.00	101.00	101.49	101.49	3,500
2022-09-16	104.01	105.06	103.00	103.01	103.01	6,700
2022-09-15	103.50	106.90	103.50	104.84	104.84	6,000
2022-09-14	103.40	104.60	103.40	103.55	103.55	3,500
2022-09-13	105.46	108.90	105.00	105.19	105.19	16,000
2022-09-12	109.00	112.00	104.00	105.45	105.45	36,900
2022-09-09	99.900	107.39	99.500	107.39	107.39	39,900
2022-09-08	100.00	100.99	99.000	99.900	99.900	7,600
2022-09-07	100.15	100.89	99.500	100.30	100.30	2,300
2022-09-06	100.62	100.75	99.000	99.130	99.130	3,800
2022-09-05	102.00	102.00	100.25	100.62	100.62	1,700
2022-09-02	103.50	103.50	101.50	101.78	101.78	2,500
2022-09-01	104.89	104.90	102.50	102.50	102.50	5,500
2022-08-31	104.00	106.50	102.01	102.36	102.36	18,600
2022-08-30	105.55	106.20	102.96	103.35	103.35	7,100
2022-08-29	103.20	105.00	103.20	104.43	104.43	3,400
2022-08-26	106.00	106.16	105.15	105.73	105.73	3,100
2022-08-25	106.70	107.90	105.60	106.81	106.81	7,100
2022-08-24	107.00	109.49	106.50	106.86	106.86	4,100
2022-08-23	108.79	108.99	106.00	106.58	106.58	11,400
2022-08-22	107.00	107.00	105.52	106.01	106.01	3,500
2022-08-19	107.03	108.68	106.50	107.25	107.25	8,800
2022-08-18	110.50	112.00	108.50	108.68	108.68	24,800
2022-08-17	109.00	110.50	108.00	109.12	109.12	8,800
2022-08-16	109.94	115.00	108.00	109.47	109.47	108,700
2022-08-15	110.00	111.75	108.00	108.51	108.51	58,100
2022-08-12	106.52	108.90	106.25	108.04	108.04	18,000
2022-08-11	110.50	111.00	106.01	106.51	106.51	24,300
2022-08-10	108.01	111.50	106.50	108.16	108.16	55,100
2022-08-05	105.00	111.50	105.00	108.31	108.31	76,000
2022-08-04	104.00	108.00	104.00	105.99	105.99	26,300
2022-08-03	102.55	106.85	102.55	104.42	104.42	30,500
2022-08-02	98.510	105.50	94.000	102.85	102.85	42,700
2022-08-01	100.00	102.00	99.000	100.89	100.89	9,300

← NewerPage 16 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.