Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 152.52 | 152.90 | 149.50 | 152.15 | 152.15 | 600 |
| 2025-01-31 | 157.00 | 157.00 | 151.11 | 151.79 | 151.79 | 4,268 |
| 2025-01-30 | 157.00 | 157.01 | 151.10 | 154.00 | 154.00 | 1,482 |
| 2025-01-29 | 162.75 | 162.75 | 155.10 | 155.65 | 155.65 | 475 |
| 2025-01-28 | 162.00 | 162.00 | 157.55 | 157.69 | 157.69 | 2,779 |
| 2025-01-27 | 160.00 | 162.33 | 156.00 | 158.76 | 158.76 | 2,211 |
| 2025-01-24 | 163.00 | 163.99 | 158.00 | 158.65 | 158.65 | 5,660 |
| 2025-01-23 | 162.00 | 162.95 | 160.15 | 160.41 | 160.41 | 1,162 |
| 2025-01-22 | 162.10 | 163.00 | 160.00 | 162.44 | 162.44 | 402 |
| 2025-01-21 | 169.90 | 169.90 | 163.00 | 163.19 | 163.19 | 1,552 |
| 2025-01-20 | 169.33 | 169.45 | 163.11 | 165.10 | 165.10 | 1,227 |
| 2025-01-17 | 163.89 | 169.00 | 161.25 | 167.48 | 167.48 | 2,004 |
| 2025-01-16 | 165.02 | 169.97 | 160.00 | 161.03 | 161.03 | 5,489 |
| 2025-01-15 | 169.00 | 174.00 | 165.01 | 167.11 | 167.11 | 7,004 |
| 2025-01-14 | 171.00 | 175.00 | 171.00 | 172.80 | 172.80 | 1,420 |
| 2025-01-13 | 166.00 | 181.99 | 165.00 | 171.05 | 171.05 | 5,685 |
| 2025-01-10 | 168.99 | 185.97 | 162.00 | 166.81 | 166.81 | 1,170 |
| 2025-01-09 | 173.99 | 173.99 | 170.00 | 170.00 | 170.00 | 2,532 |
| 2025-01-08 | 178.50 | 179.95 | 161.94 | 170.06 | 170.06 | 1,558 |
| 2025-01-07 | 179.90 | 180.00 | 177.00 | 179.93 | 179.93 | 1,129 |
| 2025-01-06 | 180.00 | 180.00 | 174.33 | 176.01 | 176.01 | 811 |
| 2025-01-03 | 183.00 | 185.00 | 171.03 | 180.91 | 180.91 | 1,417 |
| 2025-01-02 | 187.10 | 189.90 | 184.50 | 189.89 | 189.89 | 1,986 |
| 2025-01-01 | 190.00 | 192.00 | 187.00 | 187.03 | 187.03 | 2,962 |
| 2024-12-31 | 194.55 | 194.55 | 185.00 | 190.00 | 190.00 | 3,694 |
| 2024-12-30 | 186.01 | 195.00 | 186.00 | 188.32 | 188.32 | 996 |
| 2024-12-27 | 189.99 | 199.98 | 180.01 | 190.00 | 190.00 | 1,723 |
| 2024-12-26 | 199.78 | 199.78 | 175.01 | 184.86 | 184.86 | 833 |
| 2024-12-24 | 208.00 | 208.00 | 193.00 | 194.10 | 194.10 | 2,044 |
| 2024-12-23 | 194.99 | 200.10 | 187.05 | 199.98 | 199.98 | 3,499 |
| 2024-12-20 | 190.00 | 194.98 | 184.15 | 189.23 | 189.23 | 1,086 |
| 2024-12-19 | 196.00 | 196.00 | 175.12 | 182.00 | 182.00 | 1,587 |
| 2024-12-18 | 198.11 | 198.99 | 190.51 | 192.40 | 192.40 | 913 |
| 2024-12-17 | 202.11 | 204.56 | 197.99 | 198.11 | 198.11 | 2,054 |
| 2024-12-16 | 204.99 | 204.99 | 196.50 | 199.98 | 199.98 | 3,760 |
| 2024-12-13 | 203.00 | 207.99 | 197.10 | 200.83 | 200.83 | 2,081 |
| 2024-12-12 | 208.00 | 209.10 | 200.02 | 203.01 | 203.01 | 8,500 |
| 2024-12-11 | 210.00 | 210.00 | 196.00 | 204.50 | 204.50 | 13,170 |
| 2024-12-10 | 209.00 | 221.92 | 195.85 | 200.61 | 200.61 | 24,733 |
| 2024-12-09 | 194.98 | 207.00 | 188.18 | 201.91 | 201.91 | 22,963 |
| 2024-12-06 | 192.00 | 193.99 | 188.02 | 188.18 | 188.18 | 4,434 |
| 2024-12-05 | 194.97 | 195.00 | 190.01 | 190.32 | 190.32 | 6,604 |
| 2024-12-04 | 193.99 | 193.99 | 190.01 | 191.73 | 191.73 | 4,254 |
| 2024-12-03 | 195.00 | 195.00 | 190.00 | 190.37 | 190.37 | 10,866 |
| 2024-12-02 | 183.01 | 194.00 | 179.00 | 193.91 | 193.91 | 30,363 |
| 2024-11-29 | 184.00 | 187.80 | 181.00 | 184.90 | 184.90 | 7,605 |
| 2024-11-28 | 179.00 | 187.90 | 171.33 | 183.58 | 183.58 | 20,230 |
| 2024-11-27 | 175.01 | 179.98 | 170.33 | 171.01 | 171.01 | 2,265 |
| 2024-11-26 | 183.80 | 183.80 | 170.00 | 170.32 | 170.32 | 1,673 |
| 2024-11-25 | 161.00 | 180.00 | 161.00 | 176.02 | 176.02 | 2,404 |
| 2024-11-22 | 180.00 | 189.98 | 166.02 | 175.87 | 175.87 | 6,569 |
| 2024-11-21 | 176.00 | 184.90 | 176.00 | 179.51 | 179.51 | 10,199 |
| 2024-11-20 | 178.00 | 178.00 | 176.10 | 176.79 | 176.79 | 2,133 |
| 2024-11-19 | 176.00 | 178.00 | 175.05 | 176.33 | 176.33 | 3,236 |
| 2024-11-18 | 182.48 | 182.49 | 175.00 | 176.23 | 176.23 | 3,650 |
| 2024-11-15 | 173.21 | 187.99 | 173.21 | 178.12 | 178.12 | 845 |
| 2024-11-14 | 175.33 | 183.99 | 175.33 | 177.71 | 177.71 | 5,391 |
| 2024-11-13 | 175.78 | 185.98 | 175.78 | 179.88 | 179.88 | 2,122 |
| 2024-11-12 | 188.90 | 188.90 | 182.00 | 182.02 | 182.02 | 3,117 |
| 2024-11-11 | 185.10 | 188.50 | 175.00 | 185.92 | 185.92 | 1,922 |
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.