Blue-Ex Limited (PSX:BLUEX)
Pakistan · Delayed Price · Currency is PKR 65.02
+0.20 (0.31%)
At close: Jan 30, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 66.20 | 66.20 | 64.05 | 64.82 | 64.82 | -2.13% | 40,094 |
| Jan 28, 2026 | 68.49 | 68.49 | 65.80 | 66.23 | 66.23 | -2.19% | 66,217 |
| Jan 27, 2026 | 65.21 | 71.00 | 64.10 | 67.71 | 67.71 | 0.77% | 330,851 |
| Jan 26, 2026 | 68.65 | 70.20 | 65.05 | 67.19 | 67.19 | -1.35% | 82,974 |
| Jan 23, 2026 | 73.50 | 73.74 | 67.00 | 68.11 | 68.11 | -5.91% | 221,965 |
| Jan 22, 2026 | 72.49 | 73.73 | 70.50 | 72.39 | 72.39 | 8.00% | 654,597 |
| Jan 21, 2026 | 64.00 | 67.03 | 63.33 | 67.03 | 67.03 | 9.99% | 329,124 |
| Jan 20, 2026 | 59.54 | 63.00 | 57.51 | 60.94 | 60.94 | 2.33% | 116,044 |
| Jan 19, 2026 | 61.60 | 61.60 | 55.00 | 59.55 | 59.55 | -1.88% | 14,988 |
| Jan 16, 2026 | 61.98 | 61.98 | 60.20 | 60.69 | 60.69 | -0.46% | 13,660 |
| Jan 15, 2026 | 62.36 | 62.36 | 60.13 | 60.97 | 60.97 | 0.74% | 7,852 |
| Jan 14, 2026 | 61.91 | 62.50 | 60.35 | 60.52 | 60.52 | -2.10% | 17,078 |
| Jan 13, 2026 | 61.80 | 63.00 | 61.54 | 61.82 | 61.82 | 0.02% | 12,107 |
| Jan 12, 2026 | 63.14 | 63.14 | 61.80 | 61.81 | 61.81 | -1.39% | 35,109 |
| Jan 9, 2026 | 63.39 | 63.40 | 62.35 | 62.68 | 62.68 | -0.60% | 18,028 |
| Jan 8, 2026 | 64.39 | 64.39 | 62.80 | 63.06 | 63.06 | -1.42% | 54,166 |
| Jan 7, 2026 | 63.50 | 64.55 | 63.30 | 63.97 | 63.97 | 0.28% | 53,997 |
| Jan 6, 2026 | 65.00 | 65.00 | 63.60 | 63.79 | 63.79 | -1.21% | 28,375 |
| Jan 5, 2026 | 65.47 | 65.47 | 64.00 | 64.57 | 64.57 | 0.70% | 25,335 |
| Jan 2, 2026 | 65.01 | 66.50 | 61.10 | 64.12 | 64.12 | -1.81% | 61,118 |
| Jan 1, 2026 | 64.85 | 65.74 | 64.85 | 65.30 | 65.30 | 0.68% | 37,745 |
| Dec 31, 2025 | 65.04 | 66.99 | 64.27 | 64.86 | 64.86 | -1.49% | 35,224 |
| Dec 30, 2025 | 70.00 | 70.01 | 65.51 | 65.84 | 65.84 | -9.35% | 123,340 |
| Dec 29, 2025 | 70.00 | 80.85 | 70.00 | 72.63 | 72.63 | -1.18% | 58,702 |
| Dec 26, 2025 | 75.03 | 75.03 | 73.35 | 73.50 | 73.50 | -9.82% | 2,563 |
| Dec 24, 2025 | 85.00 | 85.00 | 73.35 | 81.50 | 81.50 | - | 622 |
| Dec 23, 2025 | 85.00 | 85.00 | 85.00 | 81.50 | 81.50 | - | 1 |
| Dec 22, 2025 | 87.50 | 87.50 | 87.50 | 81.50 | 81.50 | - | 1 |
| Dec 19, 2025 | 73.36 | 73.36 | 73.35 | 81.50 | 81.50 | - | 18 |
| Dec 18, 2025 | 84.51 | 84.51 | 81.50 | 81.50 | 81.50 | -10.00% | 5,000 |
| Dec 17, 2025 | 77.53 | 94.57 | 77.50 | 90.56 | 90.56 | 5.34% | 20,009 |
| Dec 16, 2025 | 83.56 | 89.90 | 83.52 | 85.97 | 85.97 | -7.36% | 1,311 |
| Dec 15, 2025 | 85.87 | 86.00 | 85.87 | 92.80 | 92.80 | - | 101 |
| Dec 12, 2025 | 89.99 | 93.00 | 81.10 | 92.80 | 92.80 | 3.23% | 1,366 |
| Dec 11, 2025 | 77.03 | 89.90 | 77.03 | 89.90 | 89.90 | 5.94% | 502 |
| Dec 10, 2025 | 94.00 | 94.00 | 84.65 | 84.86 | 84.86 | -9.74% | 3,019 |
| Dec 9, 2025 | 93.89 | 98.00 | 86.51 | 94.02 | 94.02 | -2.01% | 34,803 |
| Dec 8, 2025 | 88.20 | 96.00 | 87.51 | 95.95 | 95.95 | -1.32% | 17,823 |
| Dec 5, 2025 | 88.00 | 105.98 | 86.97 | 97.23 | 97.23 | 0.62% | 16,007 |
| Dec 4, 2025 | 86.97 | 96.50 | 86.97 | 96.63 | 96.63 | - | 2 |
| Dec 3, 2025 | 79.20 | 96.80 | 79.20 | 96.63 | 96.63 | 9.81% | 20,272 |
| Dec 2, 2025 | 80.61 | 88.00 | 80.61 | 88.00 | 88.00 | -1.75% | 868 |
| Dec 1, 2025 | 77.00 | 94.05 | 77.00 | 89.57 | 89.57 | 4.69% | 1,501 |
| Nov 28, 2025 | 71.95 | 87.00 | 71.95 | 85.56 | 85.56 | 7.03% | 6,030 |
| Nov 27, 2025 | 72.54 | 88.66 | 72.54 | 79.94 | 79.94 | -0.82% | 20,312 |
| Nov 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -10.00% | 500 |
| Nov 24, 2025 | 80.60 | 80.60 | 80.60 | 89.56 | 89.56 | - | 5 |
| Nov 20, 2025 | 89.99 | 89.99 | 89.99 | 89.56 | 89.56 | - | 1 |
| Nov 19, 2025 | 80.81 | 80.81 | 80.81 | 89.56 | 89.56 | -0.26% | 3 |
| Nov 18, 2025 | 80.81 | 80.81 | 80.81 | 89.79 | 89.79 | - | 11 |