Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 174.30 | 174.44 | 170.00 | 170.97 | 170.97 | 840 |
| 2026-07-21 | 170.00 | 180.00 | 170.00 | 170.32 | 170.32 | 3,254 |
| 2026-07-20 | 183.00 | 183.00 | 172.00 | 173.04 | 173.04 | 9,562 |
| 2026-07-17 | 187.76 | 209.00 | 180.10 | 189.94 | 189.94 | 3,224 |
| 2026-07-16 | 207.90 | 207.90 | 193.00 | 194.02 | 194.02 | 2,011 |
| 2026-07-15 | 199.00 | 199.00 | 189.00 | 190.57 | 190.57 | 2,579 |
| 2026-07-14 | 202.39 | 202.39 | 187.00 | 189.03 | 189.03 | 5,029 |
| 2026-07-13 | 200.00 | 207.00 | 199.76 | 202.45 | 202.45 | 4,610 |
| 2026-07-10 | 208.00 | 212.00 | 197.61 | 201.21 | 201.21 | 22,952 |
| 2026-07-09 | 205.11 | 215.01 | 200.10 | 206.43 | 206.43 | 40,010 |
| 2026-07-08 | 221.11 | 230.00 | 204.51 | 209.19 | 209.19 | 36,748 |
| 2026-07-07 | 225.00 | 234.99 | 218.00 | 224.23 | 224.23 | 9,373 |
| 2026-07-06 | 228.70 | 240.00 | 225.05 | 230.31 | 230.31 | 42,380 |
| 2026-07-03 | 238.44 | 239.95 | 224.98 | 227.93 | 227.93 | 31,781 |
| 2026-07-02 | 240.00 | 241.65 | 230.00 | 238.44 | 238.44 | 17,654 |
| 2026-07-01 | 256.20 | 274.40 | 235.00 | 238.68 | 238.68 | 169,299 |
| 2026-06-30 | 227.00 | 249.46 | 220.00 | 249.46 | 249.46 | 135,619 |
| 2026-06-29 | 263.99 | 269.00 | 226.55 | 226.78 | 226.78 | 167,759 |
| 2026-06-24 | 251.72 | 251.72 | 251.72 | 251.72 | 251.72 | 47,462 |
| 2026-06-23 | 228.84 | 228.84 | 215.00 | 228.84 | 228.84 | 217,496 |
| 2026-06-22 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | 26,682 |
| 2026-06-19 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | 65,042 |
| 2026-06-18 | 161.64 | 171.94 | 155.15 | 171.94 | 171.94 | 17,296 |
| 2026-06-16 | 160.99 | 160.99 | 155.00 | 156.31 | 156.31 | 1,082 |
| 2026-06-15 | 160.01 | 160.01 | 156.00 | 157.94 | 157.94 | 199 |
| 2026-06-12 | 161.00 | 161.00 | 144.15 | 150.17 | 150.17 | 206 |
| 2026-06-11 | 162.90 | 162.90 | 156.02 | 157.08 | 157.08 | 4 |
| 2026-06-10 | 157.17 | 159.30 | 156.17 | 157.08 | 157.08 | 99 |
| 2026-06-09 | 160.84 | 168.95 | 157.00 | 157.08 | 157.08 | 1,282 |
| 2026-06-08 | 160.87 | 160.87 | 155.10 | 159.41 | 159.41 | 6 |
| 2026-06-05 | 160.00 | 160.00 | 159.41 | 159.41 | 159.41 | 13 |
| 2026-06-04 | 160.11 | 169.90 | 155.00 | 159.41 | 159.41 | 6,778 |
| 2026-06-03 | 155.30 | 162.00 | 151.25 | 158.10 | 158.10 | 99 |
| 2026-06-02 | 159.00 | 165.55 | 158.00 | 158.10 | 158.10 | 2,670 |
| 2026-06-01 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 159 |
| 2026-05-29 | 162.50 | 162.50 | 158.59 | 159.00 | 159.00 | 418 |
| 2026-05-25 | 153.00 | 166.67 | 147.00 | 163.10 | 163.10 | 6,650 |
| 2026-05-21 | 153.00 | 153.00 | 151.50 | 151.52 | 151.52 | 149 |
| 2026-05-20 | 151.55 | 151.55 | 151.00 | 151.52 | 151.52 | 206 |
| 2026-05-19 | 151.00 | 154.92 | 151.00 | 154.92 | 154.92 | 7 |
| 2026-05-18 | 151.00 | 154.92 | 145.15 | 154.92 | 154.92 | 115 |
| 2026-05-15 | 152.00 | 154.92 | 152.00 | 154.92 | 154.92 | 11 |
| 2026-05-14 | 156.98 | 156.98 | 146.17 | 154.92 | 154.92 | 135 |
| 2026-05-13 | 153.10 | 154.92 | 152.50 | 154.92 | 154.92 | 105 |
| 2026-05-12 | 151.00 | 155.38 | 151.00 | 154.92 | 154.92 | 46 |
| 2026-05-11 | 158.99 | 158.99 | 138.25 | 154.92 | 154.92 | 1,187 |
| 2026-05-08 | 149.01 | 156.95 | 146.05 | 152.91 | 152.91 | 18 |
| 2026-05-07 | 155.00 | 157.50 | 149.00 | 152.91 | 152.91 | 1,857 |
| 2026-05-06 | 150.00 | 159.94 | 150.00 | 157.74 | 157.74 | 1,151 |
| 2026-05-05 | 146.00 | 160.00 | 140.00 | 145.99 | 145.99 | 674 |
| 2026-05-04 | 148.60 | 159.00 | 148.58 | 148.58 | 148.58 | 139 |
| 2026-04-30 | 148.58 | 152.99 | 137.00 | 148.58 | 148.58 | 143 |
| 2026-04-29 | 162.00 | 162.00 | 143.71 | 148.58 | 148.58 | 2,931 |
| 2026-04-28 | 163.00 | 163.00 | 155.28 | 159.68 | 159.68 | 686 |
| 2026-04-27 | 159.95 | 159.95 | 156.46 | 156.46 | 156.46 | 7 |
| 2026-04-24 | 159.89 | 159.89 | 141.05 | 156.46 | 156.46 | 112 |
| 2026-04-23 | 164.95 | 164.95 | 154.05 | 156.46 | 156.46 | 167 |
| 2026-04-22 | 163.00 | 163.00 | 157.04 | 158.03 | 158.03 | 125 |
| 2026-04-21 | 158.00 | 163.90 | 155.60 | 158.03 | 158.03 | 688 |
| 2026-04-20 | 164.89 | 164.89 | 157.40 | 159.58 | 159.58 | 103 |
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.