Blue-Ex Limited (PSX:BLUEX)
Pakistan · Delayed Price · Currency is PKR 5.93
-0.07 (-1.17%)
At close: Sep 29, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.10 | 6.20 | 5.98 | 6.00 | 6.00 | -1.48% | 492,003 |
| Sep 25, 2026 | 6.10 | 6.14 | 6.01 | 6.09 | 6.09 | 0.66% | 211,062 |
| Sep 24, 2026 | 6.35 | 6.36 | 6.03 | 6.05 | 6.05 | -4.42% | 881,378 |
| Sep 23, 2026 | 6.26 | 6.40 | 6.19 | 6.33 | 6.33 | 1.28% | 476,897 |
| Sep 22, 2026 | 6.11 | 6.61 | 6.11 | 6.25 | 6.25 | 1.63% | 1,551,265 |
| Sep 21, 2026 | 6.19 | 6.20 | 6.03 | 6.15 | 6.15 | - | 454,345 |
| Sep 18, 2026 | 5.95 | 6.40 | 5.85 | 6.15 | 6.15 | 2.33% | 1,161,256 |
| Sep 17, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | 6.01 | 0.33% | 286,267 |
| Sep 16, 2026 | 6.09 | 6.09 | 5.91 | 5.99 | 5.99 | -0.33% | 328,209 |
| Sep 15, 2026 | 6.18 | 6.18 | 5.98 | 6.01 | 6.01 | -0.17% | 559,528 |
| Sep 14, 2026 | 6.19 | 6.19 | 5.98 | 6.02 | 6.02 | -2.27% | 556,235 |
| Sep 11, 2026 | 6.00 | 6.22 | 5.90 | 6.16 | 6.16 | -0.16% | 1,609,268 |
| Sep 10, 2026 | 6.45 | 6.50 | 6.15 | 6.17 | 6.17 | -4.34% | 843,854 |
| Sep 9, 2026 | 6.40 | 6.59 | 6.39 | 6.45 | 6.45 | -0.62% | 751,007 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.45 | 6.49 | 6.49 | -1.82% | 909,234 |
| Sep 7, 2026 | 6.76 | 6.76 | 6.58 | 6.61 | 6.61 | -0.90% | 667,492 |
| Sep 4, 2026 | 6.75 | 6.89 | 6.65 | 6.67 | 6.67 | -0.45% | 436,417 |
| Sep 3, 2026 | 6.69 | 6.78 | 6.58 | 6.70 | 6.70 | 1.82% | 922,847 |
| Sep 2, 2026 | 6.61 | 6.75 | 6.52 | 6.58 | 6.58 | -1.20% | 1,147,037 |
| Sep 1, 2026 | 6.71 | 6.80 | 6.61 | 6.66 | 6.66 | -0.60% | 1,050,609 |
| Aug 31, 2026 | 6.83 | 6.90 | 6.66 | 6.70 | 6.70 | -1.33% | 1,255,984 |
| Aug 28, 2026 | 7.09 | 7.09 | 6.75 | 6.79 | 6.79 | 0.59% | 2,522,229 |
| Aug 27, 2026 | 6.89 | 6.89 | 6.72 | 6.75 | 6.75 | -1.03% | 893,462 |
| Aug 25, 2026 | 6.99 | 6.99 | 6.77 | 6.82 | 6.82 | -1.45% | 1,484,818 |
| Aug 24, 2026 | 7.00 | 7.19 | 6.90 | 6.92 | 6.92 | -1.42% | 2,822,281 |
| Aug 21, 2026 | 7.50 | 7.65 | 7.00 | 7.02 | 7.02 | -5.01% | 7,291,743 |
| Aug 20, 2026 | 7.49 | 7.72 | 7.30 | 7.39 | 7.39 | 2.50% | 13,314,710 |
| Aug 19, 2026 | 6.65 | 7.30 | 6.65 | 7.21 | 7.21 | 8.58% | 8,002,851 |
| Aug 18, 2026 | 6.83 | 6.89 | 6.60 | 6.64 | 6.64 | -4.05% | 2,267,770 |
| Aug 17, 2026 | 7.29 | 7.29 | 6.90 | 6.92 | 6.92 | -2.67% | 2,059,293 |
| Aug 13, 2026 | 7.11 | 7.29 | 7.05 | 7.11 | 7.11 | 1.28% | 2,929,620 |
| Aug 12, 2026 | 6.80 | 7.34 | 6.70 | 7.02 | 7.02 | 4.15% | 10,553,590 |
| Aug 11, 2026 | 6.90 | 6.90 | 6.70 | 6.74 | 6.74 | -2.18% | 1,869,936 |
| Aug 10, 2026 | 7.00 | 7.03 | 6.85 | 6.89 | 6.89 | -0.29% | 1,348,126 |
| Aug 7, 2026 | 6.97 | 7.00 | 6.82 | 6.91 | 6.91 | -0.29% | 918,929 |
| Aug 6, 2026 | 6.97 | 7.10 | 6.91 | 6.93 | 6.93 | 0.43% | 1,942,678 |
| Aug 5, 2026 | 7.00 | 7.05 | 6.86 | 6.90 | 6.90 | -0.29% | 1,789,696 |
| Aug 4, 2026 | 7.03 | 7.10 | 6.90 | 6.92 | 6.92 | -1.56% | 1,276,893 |
| Aug 3, 2026 | 7.20 | 7.27 | 7.00 | 7.03 | 7.03 | -0.57% | 2,070,063 |
| Jul 31, 2026 | 7.17 | 7.19 | 7.03 | 7.07 | 7.07 | 0.14% | 847,274 |
| Jul 30, 2026 | 7.02 | 7.15 | 7.00 | 7.06 | 7.06 | 0.28% | 2,725,589 |
| Jul 29, 2026 | 7.13 | 7.20 | 7.00 | 7.04 | 7.04 | -1.12% | 647,538 |
| Jul 28, 2026 | 7.31 | 7.40 | 7.00 | 7.12 | 7.12 | -1.25% | 1,560,407 |
| Jul 27, 2026 | 7.23 | 7.29 | 7.10 | 7.21 | 7.21 | 3.15% | 1,908,420 |
| Jul 24, 2026 | 6.97 | 7.28 | 6.89 | 6.99 | 6.99 | 1.90% | 4,119,857 |
| Jul 23, 2026 | 7.10 | 7.15 | 6.52 | 6.86 | 6.86 | -2.28% | 3,901,735 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -3.70% | 1,922,461 |
| Jul 21, 2026 | 7.18 | 7.50 | 7.18 | 7.29 | 7.29 | 1.53% | 3,107,085 |
| Jul 20, 2026 | 7.40 | 7.40 | 7.08 | 7.18 | 7.18 | -3.36% | 3,354,631 |
| Jul 17, 2026 | 7.86 | 7.87 | 7.25 | 7.43 | 7.43 | -5.47% | 4,279,440 |