Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 163.10 | 167.94 | 155.50 | 158.28 | 158.28 | 4,150 |
| 2026-01-19 | 170.00 | 177.70 | 162.00 | 164.21 | 164.21 | 13,995 |
| 2026-01-16 | 162.00 | 169.86 | 161.00 | 168.11 | 168.11 | 4,190 |
| 2026-01-15 | 173.00 | 173.00 | 163.00 | 165.42 | 165.42 | 7,468 |
| 2026-01-14 | 164.50 | 173.85 | 160.00 | 172.70 | 172.70 | 9,974 |
| 2026-01-13 | 188.89 | 188.89 | 160.00 | 166.68 | 166.68 | 11,171 |
| 2026-01-12 | 165.55 | 182.13 | 162.00 | 172.60 | 172.60 | 36,284 |
| 2026-01-09 | 165.01 | 170.00 | 164.10 | 165.57 | 165.57 | 3,580 |
| 2026-01-08 | 164.95 | 171.00 | 162.10 | 166.53 | 166.53 | 20,744 |
| 2026-01-07 | 156.00 | 165.49 | 155.05 | 161.42 | 161.42 | 5,366 |
| 2026-01-06 | 158.00 | 164.99 | 158.00 | 162.66 | 162.66 | 5,070 |
| 2026-01-05 | 151.00 | 164.00 | 151.00 | 156.84 | 156.84 | 21,579 |
| 2026-01-02 | 157.94 | 160.00 | 151.00 | 151.20 | 151.20 | 10,354 |
| 2026-01-01 | 150.00 | 157.99 | 150.00 | 155.02 | 155.02 | 12,825 |
| 2025-12-31 | 153.30 | 153.42 | 149.82 | 153.42 | 153.42 | 2,820 |
| 2025-12-30 | 149.75 | 153.50 | 148.00 | 153.42 | 153.42 | 4,108 |
| 2025-12-29 | 148.15 | 153.00 | 148.15 | 149.75 | 149.75 | 4,253 |
| 2025-12-26 | 150.01 | 154.90 | 142.20 | 151.00 | 151.00 | 2,244 |
| 2025-12-24 | 150.11 | 154.95 | 150.11 | 153.47 | 153.47 | 448 |
| 2025-12-23 | 152.00 | 157.65 | 152.00 | 154.36 | 154.36 | 6,127 |
| 2025-12-22 | 151.95 | 152.00 | 150.00 | 150.01 | 150.01 | 2,584 |
| 2025-12-19 | 152.00 | 154.95 | 142.05 | 151.80 | 151.80 | 4,079 |
| 2025-12-18 | 150.02 | 152.83 | 148.00 | 149.46 | 149.46 | 952 |
| 2025-12-17 | 152.95 | 152.95 | 150.00 | 150.00 | 150.00 | 553 |
| 2025-12-16 | 151.00 | 152.98 | 150.01 | 152.35 | 152.35 | 2,655 |
| 2025-12-15 | 152.99 | 152.99 | 150.07 | 151.14 | 151.14 | 1,408 |
| 2025-12-12 | 152.05 | 152.05 | 148.15 | 151.89 | 151.89 | 620 |
| 2025-12-11 | 150.94 | 152.90 | 148.00 | 152.90 | 152.90 | 2,612 |
| 2025-12-10 | 148.10 | 152.64 | 146.00 | 148.07 | 148.07 | 28 |
| 2025-12-09 | 148.10 | 148.15 | 148.07 | 148.07 | 148.07 | 4 |
| 2025-12-08 | 150.00 | 150.00 | 148.00 | 148.07 | 148.07 | 863 |
| 2025-12-05 | 149.65 | 157.75 | 142.11 | 151.74 | 151.74 | 2,232 |
| 2025-12-04 | 148.00 | 149.70 | 145.05 | 146.58 | 146.58 | 1,580 |
| 2025-12-03 | 150.00 | 150.95 | 149.00 | 149.01 | 149.01 | 2,385 |
| 2025-12-02 | 151.95 | 151.95 | 145.02 | 151.65 | 151.65 | 2,544 |
| 2025-12-01 | 148.85 | 148.85 | 148.00 | 148.14 | 148.14 | 602 |
| 2025-11-28 | 149.51 | 149.51 | 146.50 | 146.60 | 146.60 | 565 |
| 2025-11-27 | 152.95 | 152.95 | 145.25 | 149.93 | 149.93 | 2,332 |
| 2025-11-26 | 151.99 | 151.99 | 142.10 | 148.00 | 148.00 | 552 |
| 2025-11-25 | 152.35 | 152.45 | 145.00 | 148.15 | 148.15 | 1,608 |
| 2025-11-24 | 151.00 | 153.49 | 150.00 | 151.94 | 151.94 | 1,027 |
| 2025-11-21 | 148.00 | 151.49 | 145.00 | 149.80 | 149.80 | 4,509 |
| 2025-11-20 | 150.00 | 152.98 | 148.00 | 148.00 | 148.00 | 3,766 |
| 2025-11-19 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 2,513 |
| 2025-11-18 | 148.00 | 156.75 | 147.10 | 148.64 | 148.64 | 1,525 |
| 2025-11-17 | 148.00 | 149.65 | 140.00 | 144.99 | 144.99 | 4,431 |
| 2025-11-14 | 145.00 | 149.75 | 133.02 | 138.62 | 138.62 | 226 |
| 2025-11-13 | 153.95 | 153.95 | 147.00 | 147.49 | 147.49 | 1,393 |
| 2025-11-12 | 155.00 | 155.00 | 149.00 | 149.11 | 149.11 | 5,752 |
| 2025-11-11 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 34 |
| 2025-11-10 | 156.05 | 156.05 | 155.00 | 155.00 | 155.00 | 701 |
| 2025-11-07 | 153.00 | 155.90 | 148.00 | 150.00 | 150.00 | 1,773 |
| 2025-11-06 | 152.00 | 155.90 | 152.00 | 154.00 | 154.00 | 4,017 |
| 2025-11-05 | 155.00 | 156.80 | 151.74 | 154.00 | 154.00 | 3,905 |
| 2025-11-04 | 152.02 | 157.98 | 150.03 | 151.53 | 151.53 | 243 |
| 2025-11-03 | 158.00 | 161.00 | 152.00 | 152.65 | 152.65 | 6,541 |
| 2025-10-31 | 158.90 | 161.99 | 153.04 | 156.74 | 156.74 | 7,394 |
| 2025-10-30 | 158.00 | 158.99 | 154.00 | 155.31 | 155.31 | 16,050 |
| 2025-10-29 | 159.00 | 159.00 | 148.10 | 149.67 | 149.67 | 2,141 |
| 2025-10-28 | 155.50 | 155.99 | 152.00 | 152.10 | 152.10 | 1,137 |
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.