Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 160.00 | 169.69 | 159.00 | 159.58 | 159.58 | 452 |
| 2026-04-16 | 160.00 | 164.00 | 158.00 | 158.04 | 158.04 | 824 |
| 2026-04-15 | 152.00 | 165.50 | 152.00 | 160.00 | 160.00 | 410 |
| 2026-04-14 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 236 |
| 2026-04-13 | 162.00 | 162.00 | 160.06 | 160.06 | 160.06 | 383 |
| 2026-04-10 | 168.95 | 171.90 | 158.05 | 162.00 | 162.00 | 609 |
| 2026-04-09 | 164.00 | 165.72 | 158.06 | 165.72 | 165.72 | 7 |
| 2026-04-08 | 158.01 | 174.89 | 158.00 | 165.72 | 165.72 | 3,461 |
| 2026-04-07 | 162.01 | 163.00 | 162.00 | 162.08 | 162.08 | 162 |
| 2026-04-06 | 161.00 | 165.05 | 156.05 | 165.01 | 165.01 | 108 |
| 2026-04-03 | 161.00 | 169.00 | 155.01 | 165.01 | 165.01 | 522 |
| 2026-04-02 | 164.00 | 164.83 | 164.00 | 164.83 | 164.83 | 100 |
| 2026-04-01 | 172.83 | 172.83 | 164.83 | 164.83 | 164.83 | 1 |
| 2026-03-31 | 165.00 | 165.00 | 161.50 | 164.83 | 164.83 | 1,040 |
| 2026-03-30 | 168.00 | 168.00 | 156.05 | 164.44 | 164.44 | 1,030 |
| 2026-03-27 | 167.90 | 172.80 | 165.00 | 172.78 | 172.78 | 608 |
| 2026-03-26 | 161.00 | 172.00 | 153.02 | 157.18 | 157.18 | 6,237 |
| 2026-03-25 | 160.25 | 172.00 | 151.20 | 157.18 | 157.18 | 164 |
| 2026-03-24 | 170.89 | 170.89 | 155.07 | 163.97 | 163.97 | 2,685 |
| 2026-03-19 | 156.00 | 167.99 | 151.05 | 159.75 | 159.75 | 20 |
| 2026-03-18 | 162.98 | 163.00 | 151.01 | 159.75 | 159.75 | 40 |
| 2026-03-17 | 156.00 | 159.75 | 151.05 | 159.75 | 159.75 | 9 |
| 2026-03-16 | 151.01 | 165.00 | 145.01 | 159.75 | 159.75 | 225 |
| 2026-03-13 | 146.00 | 157.00 | 145.52 | 155.00 | 155.00 | 14 |
| 2026-03-12 | 157.00 | 157.00 | 146.69 | 155.00 | 155.00 | 1,409 |
| 2026-03-11 | 155.03 | 164.00 | 155.03 | 162.99 | 162.99 | 631 |
| 2026-03-10 | 156.00 | 168.60 | 138.00 | 164.86 | 164.86 | 6,048 |
| 2026-03-09 | 140.01 | 153.27 | 137.95 | 153.27 | 153.27 | 19 |
| 2026-03-06 | 155.00 | 160.00 | 143.00 | 153.27 | 153.27 | 268 |
| 2026-03-05 | 161.00 | 164.00 | 155.05 | 157.31 | 157.31 | 9,931 |
| 2026-03-04 | 164.90 | 165.00 | 143.50 | 164.33 | 164.33 | 6,101 |
| 2026-03-03 | 147.00 | 173.89 | 144.00 | 157.98 | 157.98 | 2,154 |
| 2026-03-02 | 155.00 | 160.00 | 144.05 | 159.67 | 159.67 | 57 |
| 2026-02-27 | 148.01 | 159.78 | 148.01 | 159.67 | 159.67 | 3,056 |
| 2026-02-26 | 153.00 | 170.64 | 140.20 | 145.25 | 145.25 | 14,370 |
| 2026-02-25 | 160.00 | 162.50 | 155.13 | 155.13 | 155.13 | 116 |
| 2026-02-24 | 154.00 | 164.50 | 150.00 | 155.13 | 155.13 | 674 |
| 2026-02-23 | 163.94 | 163.95 | 158.00 | 158.09 | 158.09 | 1,019 |
| 2026-02-20 | 159.00 | 165.00 | 159.00 | 163.81 | 163.81 | 3 |
| 2026-02-19 | 170.01 | 179.90 | 162.05 | 163.81 | 163.81 | 3,989 |
| 2026-02-18 | 168.99 | 182.73 | 162.00 | 175.41 | 175.41 | 20,049 |
| 2026-02-17 | 159.00 | 168.00 | 155.20 | 166.12 | 166.12 | 919 |
| 2026-02-16 | 162.60 | 169.00 | 155.17 | 163.63 | 163.63 | 1,622 |
| 2026-02-13 | 162.21 | 169.00 | 161.85 | 166.10 | 166.10 | 8,196 |
| 2026-02-12 | 166.00 | 170.97 | 163.10 | 166.31 | 166.31 | 1,458 |
| 2026-02-11 | 171.00 | 184.00 | 168.01 | 170.64 | 170.64 | 5,119 |
| 2026-02-10 | 162.11 | 187.00 | 162.11 | 182.89 | 182.89 | 17,851 |
| 2026-02-09 | 162.00 | 171.00 | 158.02 | 170.60 | 170.60 | 6,690 |
| 2026-02-06 | 167.00 | 167.00 | 158.00 | 164.93 | 164.93 | 12,136 |
| 2026-02-04 | 162.10 | 171.00 | 162.10 | 170.95 | 170.95 | 10,584 |
| 2026-02-03 | 161.01 | 169.00 | 161.01 | 168.69 | 168.69 | 697 |
| 2026-02-02 | 169.00 | 178.00 | 161.00 | 166.39 | 166.39 | 8,887 |
| 2026-01-30 | 165.00 | 169.00 | 161.11 | 166.95 | 166.95 | 8,308 |
| 2026-01-29 | 164.00 | 172.75 | 161.00 | 167.99 | 167.99 | 13,021 |
| 2026-01-28 | 164.66 | 169.90 | 160.61 | 167.87 | 167.87 | 11,103 |
| 2026-01-27 | 164.40 | 165.00 | 160.60 | 164.66 | 164.66 | 36 |
| 2026-01-26 | 168.70 | 168.70 | 160.15 | 164.66 | 164.66 | 516 |
| 2026-01-23 | 164.99 | 173.01 | 164.00 | 169.12 | 169.12 | 20,604 |
| 2026-01-22 | 166.90 | 169.99 | 154.00 | 163.99 | 163.99 | 3,478 |
| 2026-01-21 | 159.99 | 166.90 | 149.05 | 166.25 | 166.25 | 8,995 |
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.