Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 181.65 | 192.00 | 181.65 | 184.17 | 184.17 | 3,408 |
| 2025-07-31 | 180.05 | 184.80 | 175.10 | 181.65 | 181.65 | 1,374 |
| 2025-07-30 | 179.00 | 198.81 | 176.10 | 183.08 | 183.08 | 5,288 |
| 2025-07-29 | 184.00 | 186.80 | 171.15 | 180.74 | 180.74 | 4,424 |
| 2025-07-28 | 186.75 | 187.46 | 184.00 | 184.00 | 184.00 | 10,904 |
| 2025-07-25 | 186.00 | 187.00 | 181.00 | 186.99 | 186.99 | 3,487 |
| 2025-07-24 | 191.95 | 191.95 | 175.15 | 186.79 | 186.79 | 5,104 |
| 2025-07-23 | 194.94 | 196.70 | 185.01 | 188.66 | 188.66 | 6,584 |
| 2025-07-22 | 195.00 | 195.00 | 190.00 | 191.46 | 191.46 | 6,032 |
| 2025-07-21 | 192.01 | 197.50 | 189.00 | 194.00 | 194.00 | 2,824 |
| 2025-07-18 | 201.00 | 202.27 | 190.00 | 191.91 | 191.91 | 15,820 |
| 2025-07-17 | 202.20 | 206.00 | 195.01 | 200.67 | 200.67 | 11,681 |
| 2025-07-16 | 202.30 | 205.00 | 202.20 | 202.68 | 202.68 | 3,340 |
| 2025-07-15 | 210.44 | 214.00 | 202.00 | 203.18 | 203.18 | 8,919 |
| 2025-07-14 | 206.20 | 212.90 | 202.00 | 208.15 | 208.15 | 17,925 |
| 2025-07-11 | 208.00 | 210.00 | 202.00 | 206.04 | 206.04 | 14,160 |
| 2025-07-10 | 216.50 | 216.50 | 206.00 | 208.03 | 208.03 | 33,087 |
| 2025-07-09 | 220.00 | 229.44 | 215.00 | 215.98 | 215.98 | 98,814 |
| 2025-07-08 | 205.67 | 224.93 | 197.00 | 220.90 | 220.90 | 650,067 |
| 2025-07-07 | 186.50 | 205.00 | 185.11 | 204.48 | 204.48 | 400,196 |
| 2025-07-04 | 187.00 | 188.00 | 185.20 | 186.36 | 186.36 | 13,053 |
| 2025-07-03 | 188.00 | 190.00 | 185.00 | 185.06 | 185.06 | 3,862 |
| 2025-07-02 | 189.86 | 189.89 | 180.00 | 185.19 | 185.19 | 13,564 |
| 2025-07-01 | 187.21 | 190.70 | 178.00 | 188.44 | 188.44 | 1,628 |
| 2025-06-30 | 189.00 | 193.00 | 186.15 | 188.00 | 188.00 | 11,890 |
| 2025-06-27 | 189.10 | 191.90 | 185.50 | 188.11 | 188.11 | 7,692 |
| 2025-06-26 | 192.99 | 194.97 | 188.01 | 189.10 | 189.10 | 9,011 |
| 2025-06-25 | 193.75 | 197.80 | 190.01 | 191.04 | 191.04 | 45,620 |
| 2025-06-24 | 176.00 | 189.63 | 176.00 | 189.63 | 189.63 | 53,935 |
| 2025-06-23 | 182.05 | 182.05 | 170.04 | 172.39 | 172.39 | 14,754 |
| 2025-06-20 | 190.94 | 190.95 | 180.20 | 182.24 | 182.24 | 4,902 |
| 2025-06-19 | 185.01 | 194.75 | 185.01 | 185.59 | 185.59 | 32,215 |
| 2025-06-18 | 187.00 | 187.00 | 184.00 | 184.85 | 184.85 | 20,532 |
| 2025-06-17 | 197.73 | 201.61 | 185.00 | 188.45 | 188.45 | 51,724 |
| 2025-06-16 | 185.00 | 201.42 | 185.00 | 197.72 | 197.72 | 364,087 |
| 2025-06-13 | 165.00 | 184.65 | 164.00 | 183.11 | 183.11 | 93,646 |
| 2025-06-12 | 171.00 | 174.92 | 164.00 | 167.86 | 167.86 | 18,735 |
| 2025-06-11 | 175.00 | 177.00 | 170.00 | 171.55 | 171.55 | 87,440 |
| 2025-06-10 | 156.51 | 176.43 | 156.10 | 170.53 | 170.53 | 35,830 |
| 2025-06-05 | 169.89 | 175.00 | 155.25 | 160.39 | 160.39 | 94,744 |
| 2025-06-04 | 151.20 | 166.32 | 151.20 | 166.32 | 166.32 | 100,799 |
| 2025-06-03 | 157.70 | 160.00 | 150.00 | 151.20 | 151.20 | 5,701 |
| 2025-06-02 | 142.00 | 159.00 | 141.00 | 155.68 | 155.68 | 43,680 |
| 2025-05-30 | 149.00 | 149.00 | 140.00 | 145.94 | 145.94 | 18,111 |
| 2025-05-29 | 146.52 | 161.17 | 141.01 | 143.28 | 143.28 | 63,324 |
| 2025-05-27 | 135.51 | 149.06 | 125.01 | 146.52 | 146.52 | 37,320 |
| 2025-05-26 | 159.98 | 159.98 | 134.77 | 135.51 | 135.51 | 32,711 |
| 2025-05-23 | 149.74 | 149.74 | 149.73 | 149.74 | 149.74 | 22,387 |
| 2025-05-22 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 12,909 |
| 2025-05-21 | 115.90 | 123.75 | 115.90 | 123.75 | 123.75 | 11,216 |
| 2025-05-20 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1,000 |
| 2025-05-19 | 110.10 | 115.98 | 110.05 | 112.38 | 112.38 | 110 |
| 2025-05-16 | 115.99 | 117.00 | 112.00 | 112.38 | 112.38 | 3,292 |
| 2025-05-15 | 110.80 | 116.99 | 110.00 | 110.80 | 110.80 | 203 |
| 2025-05-14 | 108.00 | 111.00 | 108.00 | 110.80 | 110.80 | 1,429 |
| 2025-05-13 | 110.64 | 115.00 | 110.64 | 111.01 | 111.01 | 1,186 |
| 2025-05-12 | 110.95 | 111.35 | 110.00 | 110.64 | 110.64 | 3,221 |
| 2025-05-09 | 100.00 | 105.00 | 96.000 | 101.23 | 101.23 | 2,304 |
| 2025-05-08 | 110.35 | 110.35 | 106.06 | 106.57 | 106.57 | 1,938 |
| 2025-05-07 | 110.20 | 118.95 | 107.10 | 117.84 | 117.84 | 2,344 |
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.