Blue-Ex Limited (PSX:BLUEX)
Pakistan · Delayed Price · Currency is PKR 6.32
+0.05 (0.80%)
At close: Mar 27, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.40 | 6.22 | 6.32 | 6.32 | 0.80% | 172,197 |
| Mar 26, 2026 | 6.58 | 6.79 | 6.25 | 6.27 | 6.27 | -1.88% | 466,704 |
| Mar 25, 2026 | 6.30 | 6.55 | 6.29 | 6.39 | 6.39 | 0.95% | 447,984 |
| Mar 24, 2026 | 6.23 | 6.70 | 6.21 | 6.33 | 6.33 | 1.77% | 211,956 |
| Mar 19, 2026 | 6.19 | 6.23 | 6.05 | 6.22 | 6.22 | 0.48% | 98,086 |
| Mar 18, 2026 | 6.25 | 6.39 | 6.15 | 6.19 | 6.19 | -0.96% | 47,760 |
| Mar 17, 2026 | 6.29 | 6.35 | 6.00 | 6.25 | 6.25 | 2.12% | 86,074 |
| Mar 16, 2026 | 6.64 | 6.64 | 6.00 | 6.12 | 6.12 | -3.47% | 269,507 |
| Mar 13, 2026 | 6.69 | 6.69 | 6.00 | 6.34 | 6.34 | -2.46% | 124,516 |
| Mar 12, 2026 | 6.70 | 6.80 | 6.30 | 6.50 | 6.50 | -2.84% | 67,064 |
| Mar 11, 2026 | 7.08 | 7.29 | 6.62 | 6.69 | 6.69 | -5.64% | 329,575 |
| Mar 10, 2026 | 6.52 | 7.32 | 6.52 | 7.09 | 7.09 | 10.61% | 1,359,887 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.18 | 6.41 | 6.41 | -10.72% | 817,788 |
| Mar 6, 2026 | 7.30 | 7.70 | 7.11 | 7.18 | 7.18 | -0.14% | 1,432,620 |
| Mar 5, 2026 | 6.55 | 7.48 | 6.24 | 7.19 | 7.19 | 6.20% | 1,911,784 |
| Mar 4, 2026 | 6.30 | 7.07 | 5.87 | 6.77 | 6.77 | 11.53% | 1,234,709 |
| Mar 3, 2026 | 5.40 | 6.19 | 5.00 | 6.07 | 6.07 | 16.96% | 988,178 |
| Mar 2, 2026 | 5.25 | 5.99 | 5.18 | 5.19 | 5.19 | -15.88% | 517,585 |
| Feb 27, 2026 | 6.47 | 7.17 | 5.86 | 6.17 | 6.17 | - | 2,650,071 |
| Feb 26, 2026 | 5.20 | 6.17 | 4.90 | 6.17 | 6.17 | 19.34% | 1,470,789 |
| Feb 25, 2026 | 5.66 | 5.80 | 5.05 | 5.17 | 5.17 | -7.68% | 172,446 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.20 | 5.60 | 5.60 | -3.28% | 147,750 |
| Feb 23, 2026 | 6.45 | 6.45 | 5.55 | 5.79 | 5.79 | -6.70% | 323,157 |
| Feb 20, 2026 | 6.37 | 6.40 | 6.10 | 6.21 | 6.21 | 0.10% | 5,713,000 |
| Feb 19, 2026 | 6.81 | 6.99 | 6.16 | 6.20 | 6.20 | -7.48% | 915,800 |
| Feb 18, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 10.00% | 2,671,180 |
| Feb 17, 2026 | 6.39 | 6.39 | 6.01 | 6.09 | 6.09 | -1.92% | 169,970 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.11 | 6.21 | 6.21 | -4.53% | 268,190 |
| Feb 13, 2026 | 6.66 | 6.78 | 6.40 | 6.51 | 6.51 | -0.32% | 423,730 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.40 | 6.53 | 6.53 | -2.32% | 251,560 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.55 | 6.68 | 6.68 | -2.86% | 623,410 |
| Feb 10, 2026 | 6.70 | 7.00 | 6.60 | 6.88 | 6.88 | 2.78% | 659,640 |
| Feb 9, 2026 | 6.53 | 7.15 | 6.50 | 6.69 | 6.69 | 2.94% | 2,299,150 |
| Feb 6, 2026 | 6.50 | 6.66 | 6.21 | 6.50 | 6.50 | - | 382,990 |
| Feb 4, 2026 | 6.59 | 6.59 | 6.20 | 6.50 | 6.50 | -0.31% | 247,220 |
| Feb 3, 2026 | 6.42 | 6.64 | 6.42 | 6.52 | 6.52 | -0.26% | 162,670 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.40 | 6.54 | 6.54 | 0.57% | 504,970 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | 0.31% | 166,960 |
| Jan 29, 2026 | 6.62 | 6.62 | 6.41 | 6.48 | 6.48 | -2.13% | 400,940 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.58 | 6.62 | 6.62 | -2.19% | 662,170 |
| Jan 27, 2026 | 6.52 | 7.10 | 6.41 | 6.77 | 6.77 | 0.77% | 3,308,510 |
| Jan 26, 2026 | 6.87 | 7.02 | 6.51 | 6.72 | 6.72 | -1.35% | 829,740 |
| Jan 23, 2026 | 7.35 | 7.37 | 6.70 | 6.81 | 6.81 | -5.91% | 2,219,650 |
| Jan 22, 2026 | 7.25 | 7.37 | 7.05 | 7.24 | 7.24 | 8.00% | 6,545,970 |
| Jan 21, 2026 | 6.40 | 6.70 | 6.33 | 6.70 | 6.70 | 9.99% | 3,291,240 |
| Jan 20, 2026 | 5.95 | 6.30 | 5.75 | 6.09 | 6.09 | 2.33% | 1,160,440 |
| Jan 19, 2026 | 6.16 | 6.16 | 5.50 | 5.96 | 5.96 | -1.88% | 149,880 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.02 | 6.07 | 6.07 | -0.46% | 136,600 |
| Jan 15, 2026 | 6.24 | 6.24 | 6.01 | 6.10 | 6.10 | 0.74% | 78,520 |
| Jan 14, 2026 | 6.19 | 6.25 | 6.04 | 6.05 | 6.05 | -2.10% | 170,780 |