Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 199.00 | 199.00 | 186.00 | 186.66 | 186.66 | 14,904 |
| 2024-11-07 | 180.00 | 194.84 | 174.34 | 190.58 | 190.58 | 24,829 |
| 2024-11-06 | 174.50 | 180.00 | 174.50 | 179.99 | 179.99 | 2,262 |
| 2024-11-05 | 176.05 | 180.50 | 176.05 | 180.00 | 180.00 | 4,760 |
| 2024-11-04 | 180.99 | 180.99 | 174.35 | 177.56 | 177.56 | 2,942 |
| 2024-11-01 | 173.51 | 180.82 | 173.51 | 179.29 | 179.29 | 1,560 |
| 2024-10-31 | 182.90 | 182.90 | 175.57 | 176.10 | 176.10 | 2,035 |
| 2024-10-30 | 174.00 | 181.33 | 174.00 | 178.19 | 178.19 | 3,020 |
| 2024-10-29 | 182.99 | 182.99 | 173.01 | 177.25 | 177.25 | 1,596 |
| 2024-10-28 | 185.99 | 185.99 | 175.88 | 178.98 | 178.98 | 1,735 |
| 2024-10-25 | 186.99 | 186.99 | 176.50 | 180.73 | 180.73 | 2,976 |
| 2024-10-24 | 180.00 | 184.99 | 177.11 | 181.82 | 181.82 | 3,748 |
| 2024-10-23 | 177.00 | 181.81 | 177.00 | 177.94 | 177.94 | 960 |
| 2024-10-22 | 171.51 | 183.00 | 171.51 | 179.33 | 179.33 | 3,564 |
| 2024-10-21 | 183.00 | 183.00 | 177.10 | 177.93 | 177.93 | 5,895 |
| 2024-10-18 | 175.00 | 179.00 | 172.11 | 178.75 | 178.75 | 2,143 |
| 2024-10-17 | 181.60 | 181.60 | 170.00 | 172.56 | 172.56 | 7,497 |
| 2024-10-16 | 186.50 | 186.50 | 175.52 | 175.60 | 175.60 | 1,237 |
| 2024-10-15 | 187.00 | 187.00 | 179.00 | 179.41 | 179.41 | 5,624 |
| 2024-10-14 | 188.99 | 188.99 | 171.00 | 182.88 | 182.88 | 4,054 |
| 2024-10-11 | 190.00 | 190.00 | 175.00 | 177.82 | 177.82 | 13,662 |
| 2024-10-10 | 168.00 | 183.72 | 167.99 | 183.72 | 183.72 | 21,392 |
| 2024-10-09 | 173.75 | 173.75 | 165.10 | 167.02 | 167.02 | 2,265 |
| 2024-10-08 | 169.99 | 171.75 | 164.15 | 166.51 | 166.51 | 4,697 |
| 2024-10-07 | 168.77 | 168.80 | 163.00 | 165.00 | 165.00 | 3,566 |
| 2024-10-04 | 153.06 | 167.98 | 153.05 | 161.78 | 161.78 | 2,247 |
| 2024-10-03 | 168.98 | 168.98 | 163.10 | 167.50 | 167.50 | 3,593 |
| 2024-10-02 | 168.99 | 168.99 | 150.01 | 161.02 | 161.02 | 5,812 |
| 2024-10-01 | 167.32 | 167.32 | 158.00 | 158.17 | 158.17 | 463 |
| 2024-09-30 | 170.00 | 170.00 | 160.00 | 160.01 | 160.01 | 2,397 |
| 2024-09-27 | 172.99 | 172.99 | 165.00 | 167.62 | 167.62 | 1,394 |
| 2024-09-26 | 173.99 | 173.99 | 165.02 | 165.03 | 165.03 | 3,050 |
| 2024-09-25 | 175.50 | 175.50 | 164.33 | 168.86 | 168.86 | 9,083 |
| 2024-09-24 | 165.01 | 172.00 | 165.01 | 169.22 | 169.22 | 4,054 |
| 2024-09-23 | 165.05 | 177.99 | 165.05 | 170.22 | 170.22 | 1,380 |
| 2024-09-20 | 174.99 | 174.99 | 166.00 | 171.15 | 171.15 | 1,225 |
| 2024-09-19 | 174.12 | 174.20 | 168.20 | 170.23 | 170.23 | 3,386 |
| 2024-09-18 | 180.00 | 180.00 | 172.33 | 174.20 | 174.20 | 3,748 |
| 2024-09-16 | 182.00 | 182.00 | 179.02 | 179.60 | 179.60 | 1,943 |
| 2024-09-13 | 187.00 | 187.00 | 180.01 | 181.57 | 181.57 | 4,854 |
| 2024-09-12 | 184.00 | 184.00 | 180.05 | 182.82 | 182.82 | 3,349 |
| 2024-09-11 | 185.00 | 185.00 | 181.05 | 181.65 | 181.65 | 3,515 |
| 2024-09-10 | 184.00 | 185.75 | 182.20 | 182.90 | 182.90 | 5,981 |
| 2024-09-09 | 183.70 | 186.00 | 182.00 | 184.09 | 184.09 | 156 |
| 2024-09-06 | 185.41 | 191.18 | 178.00 | 184.68 | 184.68 | 2,426 |
| 2024-09-05 | 185.00 | 188.00 | 183.00 | 185.11 | 185.11 | 13,328 |
| 2024-09-04 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 6,253 |
| 2024-09-03 | 190.99 | 192.00 | 185.00 | 185.41 | 185.41 | 9,200 |
| 2024-09-02 | 194.00 | 196.00 | 185.75 | 190.10 | 190.10 | 17,632 |
| 2024-08-30 | 183.00 | 195.00 | 182.10 | 188.26 | 188.26 | 49,133 |
| 2024-08-29 | 180.15 | 190.50 | 180.01 | 184.54 | 184.54 | 46,030 |
| 2024-08-28 | 181.02 | 184.95 | 178.00 | 179.69 | 179.69 | 14,371 |
| 2024-08-27 | 183.50 | 186.75 | 180.00 | 183.33 | 183.33 | 8,234 |
| 2024-08-26 | 190.49 | 190.49 | 181.25 | 183.50 | 183.50 | 15,069 |
| 2024-08-23 | 183.00 | 193.88 | 180.00 | 190.49 | 190.49 | 49,241 |
| 2024-08-22 | 185.00 | 187.25 | 180.01 | 182.80 | 182.80 | 19,919 |
| 2024-08-21 | 187.00 | 189.35 | 180.00 | 183.96 | 183.96 | 21,116 |
| 2024-08-20 | 186.01 | 189.70 | 185.00 | 185.06 | 185.06 | 5,808 |
| 2024-08-19 | 193.00 | 193.00 | 185.00 | 186.11 | 186.11 | 9,403 |
| 2024-08-16 | 196.00 | 196.00 | 188.00 | 189.88 | 189.88 | 9,625 |
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.