Buxly Paints Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-27 | 157.00 | 161.00 | 147.27 | 155.05 | 155.05 | 1,542 |
| 2025-10-24 | 155.21 | 162.95 | 145.21 | 159.30 | 159.30 | 4,794 |
| 2025-10-23 | 154.00 | 157.72 | 153.00 | 157.69 | 157.69 | 1,307 |
| 2025-10-22 | 153.00 | 157.70 | 152.70 | 156.53 | 156.53 | 1,987 |
| 2025-10-21 | 155.20 | 156.50 | 150.20 | 151.43 | 151.43 | 795 |
| 2025-10-20 | 159.95 | 159.95 | 155.02 | 156.79 | 156.79 | 1,088 |
| 2025-10-17 | 155.00 | 159.00 | 153.00 | 157.91 | 157.91 | 4,486 |
| 2025-10-16 | 154.00 | 159.90 | 154.00 | 156.16 | 156.16 | 4,251 |
| 2025-10-15 | 154.56 | 156.65 | 145.15 | 153.98 | 153.98 | 9,172 |
| 2025-10-14 | 150.01 | 157.90 | 150.01 | 154.97 | 154.97 | 4,820 |
| 2025-10-13 | 150.06 | 159.44 | 141.30 | 150.86 | 150.86 | 2,117 |
| 2025-10-10 | 152.80 | 167.00 | 137.01 | 150.69 | 150.69 | 2,150 |
| 2025-10-09 | 157.70 | 161.60 | 150.00 | 152.03 | 152.03 | 6,330 |
| 2025-10-08 | 157.52 | 159.95 | 152.50 | 157.29 | 157.29 | 5,364 |
| 2025-10-07 | 159.64 | 159.64 | 149.05 | 157.52 | 157.52 | 3,081 |
| 2025-10-06 | 163.00 | 163.00 | 156.00 | 158.54 | 158.54 | 7,874 |
| 2025-10-03 | 164.10 | 164.10 | 153.11 | 162.75 | 162.75 | 6,421 |
| 2025-10-02 | 165.70 | 166.70 | 164.00 | 165.64 | 165.64 | 2,971 |
| 2025-10-01 | 167.76 | 167.76 | 164.05 | 165.26 | 165.26 | 1,403 |
| 2025-09-30 | 170.00 | 170.00 | 164.00 | 167.60 | 167.60 | 9,633 |
| 2025-09-29 | 169.00 | 173.00 | 167.00 | 167.58 | 167.58 | 3,128 |
| 2025-09-26 | 176.90 | 176.90 | 168.51 | 169.27 | 169.27 | 9,766 |
| 2025-09-25 | 174.00 | 185.00 | 165.15 | 176.95 | 176.95 | 32,324 |
| 2025-09-24 | 169.50 | 174.70 | 165.00 | 173.67 | 173.67 | 13,809 |
| 2025-09-23 | 173.00 | 173.00 | 167.00 | 168.51 | 168.51 | 5,027 |
| 2025-09-22 | 170.26 | 173.70 | 164.00 | 169.62 | 169.62 | 4,449 |
| 2025-09-19 | 174.65 | 179.00 | 170.15 | 171.28 | 171.28 | 2,570 |
| 2025-09-18 | 177.00 | 177.00 | 168.00 | 169.98 | 169.98 | 8,425 |
| 2025-09-17 | 174.80 | 179.99 | 171.00 | 174.70 | 174.70 | 1,293 |
| 2025-09-16 | 175.00 | 175.00 | 170.01 | 173.81 | 173.81 | 8,332 |
| 2025-09-15 | 175.00 | 175.00 | 171.01 | 172.12 | 172.12 | 798 |
| 2025-09-12 | 175.00 | 178.00 | 171.50 | 172.39 | 172.39 | 341 |
| 2025-09-11 | 175.00 | 177.99 | 171.22 | 172.86 | 172.86 | 4,365 |
| 2025-09-10 | 172.00 | 175.00 | 168.51 | 174.34 | 174.34 | 3,565 |
| 2025-09-09 | 174.80 | 180.95 | 168.15 | 170.54 | 170.54 | 872 |
| 2025-09-08 | 173.70 | 177.95 | 168.60 | 169.05 | 169.05 | 2,520 |
| 2025-09-05 | 179.80 | 179.80 | 166.15 | 172.56 | 172.56 | 2,452 |
| 2025-09-04 | 179.80 | 181.95 | 175.00 | 177.24 | 177.24 | 1,898 |
| 2025-09-03 | 171.00 | 180.00 | 161.05 | 178.52 | 178.52 | 11,226 |
| 2025-09-02 | 175.99 | 175.99 | 170.00 | 174.09 | 174.09 | 977 |
| 2025-09-01 | 173.00 | 174.50 | 167.51 | 172.15 | 172.15 | 2,552 |
| 2025-08-29 | 179.00 | 179.00 | 165.20 | 169.10 | 169.10 | 5,728 |
| 2025-08-28 | 178.00 | 184.00 | 166.00 | 176.74 | 176.74 | 3,100 |
| 2025-08-27 | 172.00 | 174.50 | 168.00 | 168.61 | 168.61 | 6,106 |
| 2025-08-26 | 174.00 | 174.00 | 170.00 | 173.96 | 173.96 | 1,295 |
| 2025-08-25 | 175.85 | 175.85 | 170.00 | 173.02 | 173.02 | 5,757 |
| 2025-08-22 | 182.85 | 182.85 | 170.00 | 174.53 | 174.53 | 9,596 |
| 2025-08-21 | 181.20 | 181.20 | 175.86 | 177.07 | 177.07 | 3,453 |
| 2025-08-20 | 183.50 | 189.95 | 181.01 | 181.93 | 181.93 | 25,252 |
| 2025-08-19 | 179.00 | 183.35 | 178.01 | 179.51 | 179.51 | 3,132 |
| 2025-08-18 | 177.06 | 183.87 | 177.06 | 177.34 | 177.34 | 756 |
| 2025-08-15 | 184.00 | 184.00 | 174.22 | 179.74 | 179.74 | 2,837 |
| 2025-08-13 | 182.50 | 182.50 | 171.10 | 176.74 | 176.74 | 1,916 |
| 2025-08-12 | 184.00 | 184.00 | 181.00 | 181.20 | 181.20 | 302 |
| 2025-08-11 | 180.10 | 182.70 | 178.25 | 180.69 | 180.69 | 131 |
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.