Blue-Ex Limited (PSX:BLUEX)
Pakistan · Delayed Price · Currency is PKR 8.52
+0.51 (6.37%)
At close: Jul 10, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.10 | 9.01 | 8.10 | 8.52 | 8.52 | 6.37% | 27,441,040 |
| Jul 9, 2026 | 7.97 | 8.15 | 7.81 | 8.01 | 8.01 | 0.50% | 1,144,190 |
| Jul 8, 2026 | 8.05 | 8.48 | 7.75 | 7.97 | 7.97 | -3.98% | 5,486,390 |
| Jul 7, 2026 | 7.99 | 8.66 | 7.52 | 8.30 | 8.30 | 5.46% | 12,088,285 |
| Jul 6, 2026 | 8.34 | 8.40 | 7.75 | 7.87 | 7.87 | -5.64% | 3,742,396 |
| Jul 3, 2026 | 8.50 | 8.90 | 8.29 | 8.34 | 8.34 | -2.11% | 5,097,924 |
| Jul 2, 2026 | 9.79 | 9.79 | 8.22 | 8.52 | 8.52 | -6.99% | 36,072,340 |
| Jul 1, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 12.25% | 1,611,615 |
| Jun 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 13.97% | 1,503,985 |
| Jun 29, 2026 | 7.00 | 7.16 | 6.80 | 7.16 | 7.16 | 16.23% | 6,408,501 |
| Jun 24, 2026 | 6.16 | 6.28 | 6.10 | 6.16 | 6.16 | -0.65% | 113,439 |
| Jun 23, 2026 | 6.29 | 6.32 | 6.16 | 6.20 | 6.20 | - | 219,558 |
| Jun 22, 2026 | 6.20 | 6.40 | 6.18 | 6.20 | 6.20 | 0.16% | 283,368 |
| Jun 19, 2026 | 6.39 | 6.40 | 6.05 | 6.19 | 6.19 | -2.06% | 145,118 |
| Jun 18, 2026 | 6.38 | 6.50 | 6.00 | 6.32 | 6.32 | 1.44% | 234,350 |
| Jun 17, 2026 | 6.21 | 6.40 | 6.20 | 6.23 | 6.23 | -1.89% | 205,969 |
| Jun 16, 2026 | 6.44 | 6.44 | 6.20 | 6.35 | 6.35 | -1.09% | 229,341 |
| Jun 15, 2026 | 6.75 | 6.75 | 6.28 | 6.42 | 6.42 | 2.39% | 137,855 |
| Jun 12, 2026 | 6.36 | 6.38 | 6.25 | 6.27 | 6.27 | -0.48% | 84,309 |
| Jun 11, 2026 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | -0.47% | 80,289 |
| Jun 10, 2026 | 6.39 | 6.45 | 6.30 | 6.33 | 6.33 | -0.63% | 141,507 |
| Jun 9, 2026 | 6.32 | 6.45 | 6.30 | 6.37 | 6.37 | 1.27% | 85,983 |
| Jun 8, 2026 | 6.42 | 6.42 | 6.20 | 6.29 | 6.29 | -1.26% | 127,134 |
| Jun 5, 2026 | 6.46 | 6.46 | 6.30 | 6.37 | 6.37 | -0.47% | 36,456 |
| Jun 4, 2026 | 6.41 | 6.52 | 6.35 | 6.40 | 6.40 | - | 223,405 |
| Jun 3, 2026 | 6.41 | 6.50 | 6.34 | 6.40 | 6.40 | 1.11% | 82,248 |
| Jun 2, 2026 | 6.32 | 6.49 | 6.23 | 6.33 | 6.33 | -0.94% | 166,606 |
| Jun 1, 2026 | 6.40 | 6.50 | 6.21 | 6.39 | 6.39 | 0.47% | 148,115 |
| May 29, 2026 | 6.50 | 6.50 | 6.30 | 6.36 | 6.36 | -1.40% | 185,314 |
| May 25, 2026 | 6.44 | 6.70 | 6.35 | 6.45 | 6.45 | 1.90% | 93,417 |
| May 22, 2026 | 6.60 | 7.11 | 6.23 | 6.33 | 6.33 | -3.80% | 352,803 |
| May 21, 2026 | 6.18 | 7.14 | 6.18 | 6.58 | 6.58 | 7.17% | 3,359,059 |
| May 20, 2026 | 6.06 | 6.18 | 6.05 | 6.14 | 6.14 | 1.32% | 32,303 |
| May 19, 2026 | 6.10 | 6.26 | 6.03 | 6.06 | 6.06 | -1.30% | 83,825 |
| May 18, 2026 | 6.28 | 6.48 | 6.10 | 6.14 | 6.14 | -2.23% | 76,046 |
| May 15, 2026 | 6.40 | 6.44 | 6.20 | 6.28 | 6.28 | -0.32% | 78,103 |
| May 14, 2026 | 6.40 | 6.52 | 6.16 | 6.30 | 6.30 | -1.87% | 157,359 |
| May 13, 2026 | 6.61 | 6.61 | 6.40 | 6.42 | 6.42 | -1.38% | 38,478 |
| May 12, 2026 | 6.70 | 6.70 | 6.49 | 6.51 | 6.51 | -1.06% | 118,543 |
| May 11, 2026 | 6.60 | 6.74 | 6.53 | 6.58 | 6.58 | -0.60% | 105,409 |
| 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 |