Blue-Ex Limited (PSX:BLUEX)
Pakistan · Delayed Price · Currency is PKR 6.62
+0.12 (1.85%)
At close: May 8, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.52 | 7.25 | 6.25 | 6.62 | 6.62 | 1.85% | 1,537,179 |
| May 7, 2026 | 6.41 | 6.68 | 6.31 | 6.50 | 6.50 | 1.72% | 137,131 |
| May 6, 2026 | 6.25 | 6.48 | 6.25 | 6.39 | 6.39 | 1.75% | 122,325 |
| May 5, 2026 | 6.16 | 6.45 | 6.16 | 6.28 | 6.28 | -0.16% | 146,865 |
| May 4, 2026 | 6.23 | 6.72 | 6.23 | 6.29 | 6.29 | -0.63% | 186,829 |
| Apr 30, 2026 | 6.56 | 6.56 | 6.21 | 6.33 | 6.33 | -3.36% | 168,264 |
| Apr 29, 2026 | 6.79 | 6.86 | 6.55 | 6.55 | 6.55 | -3.11% | 137,725 |
| Apr 28, 2026 | 6.41 | 7.01 | 6.41 | 6.76 | 6.76 | 2.74% | 342,356 |
| Apr 27, 2026 | 6.46 | 6.71 | 6.17 | 6.58 | 6.58 | -2.81% | 411,257 |
| Apr 24, 2026 | 6.55 | 6.99 | 6.50 | 6.77 | 6.77 | -1.88% | 476,415 |
| Apr 23, 2026 | 6.99 | 7.13 | 6.30 | 6.90 | 6.90 | -1.57% | 811,627 |
| Apr 22, 2026 | 7.00 | 7.38 | 6.75 | 7.01 | 7.01 | 3.39% | 2,593,879 |
| Apr 21, 2026 | 6.25 | 7.15 | 6.10 | 6.78 | 6.78 | 9.89% | 3,824,521 |
| Apr 20, 2026 | 6.27 | 6.27 | 5.95 | 6.17 | 6.17 | -1.75% | 700,689 |
| Apr 17, 2026 | 6.28 | 6.40 | 6.10 | 6.28 | 6.28 | 1.62% | 693,511 |
| Apr 16, 2026 | 6.01 | 6.26 | 6.01 | 6.18 | 6.18 | 0.82% | 553,618 |
| Apr 15, 2026 | 6.25 | 6.30 | 6.00 | 6.13 | 6.13 | 0.16% | 253,968 |
| Apr 14, 2026 | 6.00 | 6.80 | 5.70 | 6.12 | 6.12 | 3.73% | 660,569 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.81 | 5.90 | 5.90 | -2.96% | 49,001 |
| Apr 10, 2026 | 6.10 | 6.24 | 5.89 | 6.08 | 6.08 | 1.50% | 116,241 |
| Apr 9, 2026 | 5.95 | 6.30 | 5.90 | 5.99 | 5.99 | -3.54% | 151,068 |
| Apr 8, 2026 | 6.43 | 6.43 | 6.02 | 6.21 | 6.21 | 6.70% | 392,484 |
| Apr 7, 2026 | 5.94 | 5.98 | 5.46 | 5.82 | 5.82 | -2.02% | 114,483 |
| Apr 6, 2026 | 5.75 | 6.05 | 5.75 | 5.94 | 5.94 | 2.24% | 67,800 |
| Apr 3, 2026 | 5.92 | 5.97 | 5.62 | 5.81 | 5.81 | -1.86% | 124,856 |
| Apr 2, 2026 | 5.78 | 6.00 | 5.78 | 5.92 | 5.92 | 0.51% | 207,107 |
| Apr 1, 2026 | 5.99 | 6.06 | 5.66 | 5.89 | 5.89 | 0.17% | 564,704 |
| Mar 31, 2026 | 5.91 | 6.20 | 5.76 | 5.88 | 5.88 | -1.67% | 323,897 |
| Mar 30, 2026 | 6.40 | 6.40 | 5.90 | 5.98 | 5.98 | -5.38% | 232,158 |
| 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 |