Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 122.00 | 122.00 | 116.15 | 118.99 | 118.99 | 99 |
| 2025-05-05 | 110.00 | 119.99 | 110.00 | 118.99 | 118.99 | 2,021 |
| 2025-05-02 | 112.90 | 124.19 | 101.61 | 116.04 | 116.04 | 4,981 |
| 2025-04-30 | 112.10 | 120.00 | 112.00 | 112.90 | 112.90 | 3,563 |
| 2025-04-29 | 120.00 | 127.97 | 115.33 | 123.90 | 123.90 | 1,438 |
| 2025-04-28 | 138.94 | 138.94 | 125.05 | 125.25 | 125.25 | 8,267 |
| 2025-04-25 | 140.00 | 140.00 | 138.50 | 138.94 | 138.94 | 363 |
| 2025-04-24 | 145.77 | 145.77 | 138.50 | 138.79 | 138.79 | 801 |
| 2025-04-23 | 146.46 | 155.00 | 138.02 | 141.64 | 141.64 | 9,247 |
| 2025-04-22 | 136.00 | 146.44 | 136.00 | 146.44 | 146.44 | 20,032 |
| 2025-04-21 | 137.80 | 137.80 | 133.13 | 133.13 | 133.13 | 7 |
| 2025-04-18 | 139.89 | 139.89 | 133.13 | 133.13 | 133.13 | 123 |
| 2025-04-17 | 135.00 | 135.00 | 131.41 | 133.13 | 133.13 | 257 |
| 2025-04-16 | 137.00 | 137.00 | 131.00 | 135.46 | 135.46 | 251 |
| 2025-04-15 | 132.00 | 135.00 | 132.00 | 133.34 | 133.34 | 304 |
| 2025-04-14 | 135.99 | 135.99 | 135.00 | 135.74 | 135.74 | 215 |
| 2025-04-11 | 137.00 | 137.00 | 128.00 | 128.65 | 128.65 | 1,223 |
| 2025-04-10 | 136.97 | 136.97 | 131.11 | 131.11 | 131.11 | 12 |
| 2025-04-09 | 136.89 | 136.89 | 131.11 | 131.11 | 131.11 | 2 |
| 2025-04-08 | 125.21 | 134.99 | 125.02 | 131.11 | 131.11 | 2,050 |
| 2025-04-07 | 128.20 | 146.20 | 125.00 | 127.40 | 127.40 | 6,482 |
| 2025-04-04 | 133.35 | 137.99 | 130.00 | 135.00 | 135.00 | 1,423 |
| 2025-04-03 | 148.98 | 148.98 | 140.00 | 140.09 | 140.09 | 2,723 |
| 2025-03-27 | 141.21 | 141.21 | 138.00 | 141.18 | 141.18 | 511 |
| 2025-03-26 | 140.00 | 149.49 | 140.00 | 141.52 | 141.52 | 1,254 |
| 2025-03-25 | 136.00 | 144.99 | 136.00 | 143.22 | 143.22 | 1,778 |
| 2025-03-24 | 128.00 | 137.91 | 127.00 | 136.04 | 136.04 | 3,843 |
| 2025-03-21 | 129.00 | 129.04 | 128.20 | 128.20 | 128.20 | 65 |
| 2025-03-20 | 131.58 | 132.99 | 127.71 | 128.20 | 128.20 | 964 |
| 2025-03-19 | 127.60 | 131.57 | 127.60 | 131.57 | 131.57 | 114 |
| 2025-03-18 | 132.80 | 132.80 | 131.57 | 131.57 | 131.57 | 5 |
| 2025-03-17 | 134.10 | 134.10 | 130.00 | 131.57 | 131.57 | 666 |
| 2025-03-14 | 139.00 | 139.00 | 134.01 | 134.01 | 134.01 | 104 |
| 2025-03-13 | 134.10 | 134.10 | 134.00 | 134.01 | 134.01 | 560 |
| 2025-03-12 | 136.65 | 137.01 | 135.00 | 137.01 | 137.01 | 251 |
| 2025-03-11 | 135.00 | 137.01 | 135.00 | 137.01 | 137.01 | 115 |
| 2025-03-10 | 135.80 | 139.50 | 132.00 | 137.01 | 137.01 | 2,225 |
| 2025-03-07 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 150 |
| 2025-03-06 | 137.00 | 137.00 | 136.30 | 136.30 | 136.30 | 38 |
| 2025-03-05 | 134.00 | 136.50 | 134.00 | 136.30 | 136.30 | 745 |
| 2025-03-04 | 133.93 | 136.99 | 133.93 | 134.00 | 134.00 | 5,102 |
| 2025-03-03 | 132.00 | 132.00 | 125.00 | 126.45 | 126.45 | 387 |
| 2025-02-28 | 133.00 | 133.00 | 131.39 | 131.39 | 131.39 | 75 |
| 2025-02-27 | 130.01 | 134.49 | 128.00 | 131.39 | 131.39 | 2,024 |
| 2025-02-26 | 136.00 | 136.00 | 134.75 | 134.98 | 134.98 | 107 |
| 2025-02-25 | 152.98 | 152.98 | 133.33 | 134.98 | 134.98 | 10,850 |
| 2025-02-24 | 148.20 | 148.20 | 148.00 | 148.14 | 148.14 | 445 |
| 2025-02-21 | 150.00 | 154.90 | 148.01 | 151.01 | 151.01 | 2,092 |
| 2025-02-20 | 155.00 | 155.00 | 141.10 | 148.57 | 148.57 | 1,909 |
| 2025-02-19 | 151.29 | 162.99 | 140.10 | 155.00 | 155.00 | 2,114 |
| 2025-02-18 | 151.00 | 151.03 | 151.00 | 151.03 | 151.03 | 4 |
| 2025-02-17 | 147.00 | 151.03 | 147.00 | 151.03 | 151.03 | 122 |
| 2025-02-14 | 151.00 | 155.00 | 151.00 | 151.03 | 151.03 | 1,568 |
| 2025-02-13 | 149.99 | 151.00 | 145.52 | 147.50 | 147.50 | 466 |
| 2025-02-12 | 157.96 | 157.96 | 142.03 | 148.33 | 148.33 | 2,377 |
| 2025-02-11 | 145.01 | 151.51 | 145.00 | 149.79 | 149.79 | 1,796 |
| 2025-02-10 | 144.11 | 150.00 | 144.01 | 148.29 | 148.29 | 1,428 |
| 2025-02-07 | 150.00 | 153.79 | 147.00 | 148.34 | 148.34 | 305 |
| 2025-02-06 | 151.99 | 154.99 | 150.20 | 150.20 | 150.20 | 9 |
| 2025-02-04 | 155.00 | 155.00 | 150.00 | 150.20 | 150.20 | 182 |
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.