Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 135.20 | 138.80 | 133.15 | 134.41 | 134.41 | 10,300 |
| 2022-04-22 | 136.99 | 136.99 | 129.25 | 132.15 | 132.15 | 21,800 |
| 2022-04-21 | 139.00 | 146.73 | 133.00 | 133.82 | 133.82 | 29,700 |
| 2022-04-20 | 164.50 | 165.08 | 142.06 | 142.57 | 142.57 | 146,000 |
| 2022-04-19 | 149.00 | 153.57 | 149.00 | 153.57 | 153.57 | 9,300 |
| 2022-04-18 | 134.00 | 142.86 | 133.99 | 142.86 | 142.86 | 46,200 |
| 2022-04-15 | 132.00 | 136.75 | 130.30 | 132.90 | 132.90 | 6,800 |
| 2022-04-14 | 133.00 | 134.80 | 131.34 | 131.65 | 131.65 | 4,200 |
| 2022-04-13 | 134.11 | 137.99 | 132.00 | 133.00 | 133.00 | 5,100 |
| 2022-04-12 | 140.00 | 140.00 | 133.99 | 135.27 | 135.27 | 9,100 |
| 2022-04-11 | 132.50 | 138.94 | 131.00 | 138.53 | 138.53 | 9,800 |
| 2022-04-08 | 127.73 | 129.50 | 127.73 | 129.25 | 129.25 | 300 |
| 2022-04-07 | 130.00 | 130.00 | 126.01 | 127.73 | 127.73 | 2,800 |
| 2022-04-06 | 130.00 | 130.00 | 128.01 | 129.72 | 129.72 | 2,700 |
| 2022-04-05 | 132.00 | 132.00 | 127.00 | 129.50 | 129.50 | 800 |
| 2022-04-04 | 129.90 | 129.90 | 128.00 | 128.00 | 128.00 | 800 |
| 2022-04-01 | 130.00 | 135.90 | 130.00 | 132.12 | 132.12 | 8,400 |
| 2022-03-31 | 130.00 | 133.00 | 130.00 | 130.63 | 130.63 | 7,800 |
| 2022-03-30 | 131.50 | 131.50 | 129.50 | 130.99 | 130.99 | 1,300 |
| 2022-03-29 | 131.85 | 132.68 | 130.00 | 131.50 | 131.50 | 5,300 |
| 2022-03-28 | 121.10 | 129.89 | 121.10 | 127.31 | 127.31 | 2,400 |
| 2022-03-25 | 127.00 | 128.50 | 124.51 | 126.84 | 126.84 | 700 |
| 2022-03-24 | 122.60 | 128.90 | 122.60 | 128.13 | 128.13 | 2,500 |
| 2022-03-22 | 128.80 | 128.80 | 126.88 | 126.88 | 126.88 | 100 |
| 2022-03-21 | 121.00 | 128.00 | 120.05 | 126.88 | 126.88 | 1,500 |
| 2022-03-18 | 125.10 | 128.88 | 125.00 | 127.34 | 127.34 | 2,900 |
| 2022-03-17 | 130.11 | 130.11 | 127.40 | 128.66 | 128.66 | 1,700 |
| 2022-03-16 | 130.80 | 135.00 | 130.00 | 130.14 | 130.14 | 6,400 |
| 2022-03-15 | 127.00 | 131.77 | 127.00 | 129.13 | 129.13 | 2,800 |
| 2022-03-14 | 127.00 | 128.39 | 125.50 | 126.67 | 126.67 | 3,000 |
| 2022-03-11 | 140.01 | 141.00 | 129.00 | 131.82 | 131.82 | 15,800 |
| 2022-03-10 | 132.99 | 138.13 | 131.00 | 138.13 | 138.13 | 38,200 |
| 2022-03-09 | 133.99 | 133.99 | 126.00 | 128.50 | 128.50 | 1,500 |
| 2022-03-08 | 129.90 | 132.02 | 125.62 | 125.62 | 125.62 | 3,800 |
| 2022-03-07 | 130.13 | 132.50 | 125.00 | 128.35 | 128.35 | 3,700 |
| 2022-03-04 | 135.00 | 135.50 | 135.00 | 135.13 | 135.13 | 500 |
| 2022-03-03 | 140.00 | 140.00 | 135.00 | 137.97 | 137.97 | 3,500 |
| 2022-03-02 | 139.01 | 143.50 | 138.86 | 141.20 | 141.20 | 7,700 |
| 2022-03-01 | 144.50 | 144.50 | 140.50 | 141.69 | 141.69 | 6,300 |
| 2022-02-28 | 135.00 | 140.01 | 133.10 | 140.00 | 140.00 | 3,700 |
| 2022-02-25 | 133.30 | 138.00 | 133.30 | 135.60 | 135.60 | 6,000 |
| 2022-02-24 | 134.20 | 140.00 | 133.17 | 133.33 | 133.33 | 24,600 |
| 2022-02-23 | 143.00 | 145.95 | 140.00 | 143.96 | 143.96 | 6,300 |
| 2022-02-22 | 147.50 | 147.89 | 140.00 | 141.54 | 141.54 | 12,000 |
| 2022-02-21 | 154.97 | 154.97 | 146.10 | 147.30 | 147.30 | 5,000 |
| 2022-02-18 | 153.98 | 153.98 | 148.00 | 149.93 | 149.93 | 14,000 |
| 2022-02-17 | 160.00 | 164.25 | 148.00 | 151.49 | 151.49 | 108,300 |
| 2022-02-16 | 145.50 | 153.44 | 145.50 | 153.44 | 153.44 | 29,200 |
| 2022-02-15 | 144.44 | 144.45 | 140.99 | 142.74 | 142.74 | 6,800 |
| 2022-02-14 | 143.55 | 148.99 | 137.11 | 142.00 | 142.00 | 8,600 |
| 2022-02-11 | 151.50 | 151.50 | 146.05 | 147.21 | 147.21 | 9,700 |
| 2022-02-10 | 151.01 | 151.49 | 147.40 | 150.01 | 150.01 | 5,700 |
| 2022-02-09 | 155.97 | 157.89 | 153.00 | 155.65 | 155.65 | 11,200 |
| 2022-02-08 | 157.00 | 160.00 | 152.30 | 153.56 | 153.56 | 32,800 |
| 2022-02-07 | 164.89 | 168.00 | 155.00 | 157.47 | 157.47 | 75,100 |
| 2022-02-04 | 147.99 | 159.51 | 147.99 | 159.51 | 159.51 | 65,100 |
| 2022-02-03 | 149.95 | 153.50 | 147.00 | 148.39 | 148.39 | 22,300 |
| 2022-02-02 | 147.05 | 149.75 | 147.05 | 148.97 | 148.97 | 3,600 |
| 2022-02-01 | 148.60 | 149.85 | 145.00 | 146.30 | 146.30 | 7,800 |
| 2022-01-31 | 146.47 | 151.00 | 145.10 | 148.60 | 148.60 | 7,500 |
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.