Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 36.00
-0.10 (-0.28%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.98 | 36.98 | 35.75 | 36.00 | 36.00 | -0.28% | 9,285 |
| Jul 31, 2025 | 36.52 | 37.46 | 35.77 | 36.10 | 36.10 | -1.74% | 3,627 |
| Jul 30, 2025 | 37.01 | 38.00 | 36.51 | 36.74 | 36.74 | -1.16% | 24,790 |
| Jul 29, 2025 | 37.99 | 37.99 | 36.75 | 37.17 | 37.17 | 0.87% | 7,727 |
| Jul 28, 2025 | 37.08 | 37.98 | 36.75 | 36.85 | 36.85 | -0.49% | 14,758 |
| Jul 25, 2025 | 37.90 | 37.99 | 37.00 | 37.03 | 37.03 | -1.02% | 12,227 |
| Jul 24, 2025 | 38.88 | 38.88 | 37.01 | 37.41 | 37.41 | -3.36% | 8,646 |
| Jul 23, 2025 | 38.25 | 39.25 | 38.02 | 38.71 | 38.71 | -0.03% | 9,111 |
| Jul 22, 2025 | 38.99 | 39.75 | 38.10 | 38.72 | 38.72 | 0.31% | 52,255 |
| Jul 21, 2025 | 39.49 | 39.49 | 38.01 | 38.60 | 38.60 | -1.03% | 5,722 |
| Jul 18, 2025 | 40.25 | 40.49 | 38.50 | 39.00 | 39.00 | -2.35% | 55,296 |
| Jul 17, 2025 | 38.46 | 40.25 | 37.60 | 39.94 | 39.94 | 5.75% | 219,748 |
| Jul 16, 2025 | 38.95 | 38.95 | 37.51 | 37.77 | 37.77 | -1.90% | 51,809 |
| Jul 15, 2025 | 39.80 | 40.70 | 37.75 | 38.50 | 38.50 | -4.23% | 45,249 |
| Jul 14, 2025 | 40.07 | 41.30 | 39.16 | 40.20 | 40.20 | 0.32% | 274,892 |
| Jul 11, 2025 | 41.30 | 41.44 | 39.51 | 40.07 | 40.07 | -2.43% | 109,511 |
| Jul 10, 2025 | 40.10 | 41.75 | 38.25 | 41.07 | 41.07 | 1.81% | 368,220 |
| Jul 9, 2025 | 41.98 | 42.25 | 39.50 | 40.34 | 40.34 | -0.52% | 372,945 |
| Jul 8, 2025 | 36.80 | 40.55 | 36.01 | 40.55 | 40.55 | 10.01% | 784,461 |
| Jul 7, 2025 | 37.02 | 37.50 | 36.80 | 36.86 | 36.86 | -1.55% | 43,856 |
| Jul 4, 2025 | 38.75 | 38.75 | 36.70 | 37.44 | 37.44 | -1.94% | 174,840 |
| Jul 3, 2025 | 38.49 | 39.25 | 36.01 | 38.18 | 38.18 | 3.44% | 961,354 |
| Jul 2, 2025 | 36.91 | 36.91 | 35.01 | 36.91 | 36.91 | 10.01% | 333,475 |
| Jul 1, 2025 | 31.45 | 33.55 | 31.35 | 33.55 | 33.55 | 10.00% | 410,556 |
| Jun 30, 2025 | 31.25 | 31.80 | 30.27 | 30.50 | 30.50 | 0.83% | 20,611 |
| Jun 27, 2025 | 31.25 | 31.25 | 30.48 | 30.25 | 30.25 | - | 195 |
| Jun 26, 2025 | 30.81 | 30.81 | 30.25 | 30.25 | 30.25 | -2.42% | 2,300 |
| Jun 25, 2025 | 29.99 | 31.95 | 28.75 | 31.00 | 31.00 | 6.53% | 82,983 |
| Jun 24, 2025 | 30.25 | 30.25 | 29.01 | 29.10 | 29.10 | -1.15% | 3,442 |
| Jun 23, 2025 | 30.08 | 30.08 | 29.25 | 29.44 | 29.44 | -1.08% | 1,436 |
| Jun 20, 2025 | 29.75 | 29.92 | 29.75 | 29.76 | 29.76 | - | 651 |
| Jun 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | 20,000 |
| Jun 18, 2025 | 30.74 | 30.74 | 30.74 | 29.76 | 29.76 | - | 20,050 |
| Jun 17, 2025 | 29.80 | 30.01 | 29.75 | 29.76 | 29.76 | -3.19% | 22,205 |
| Jun 16, 2025 | 30.01 | 30.94 | 29.75 | 30.74 | 30.74 | 0.79% | 2,210 |
| Jun 13, 2025 | 31.22 | 31.40 | 29.90 | 30.50 | 30.50 | 1.57% | 66,704 |
| Jun 12, 2025 | 31.95 | 31.99 | 30.02 | 30.03 | 30.03 | -4.27% | 45,269 |
| Jun 11, 2025 | 30.20 | 31.99 | 30.01 | 31.37 | 31.37 | 1.32% | 33,361 |
| Jun 10, 2025 | 30.94 | 30.94 | 30.94 | 30.96 | 30.96 | - | 10,025 |
| Jun 5, 2025 | 30.20 | 31.00 | 30.20 | 30.96 | 30.96 | 4.59% | 64,733 |
| Jun 4, 2025 | 30.24 | 30.24 | 29.51 | 29.60 | 29.60 | -0.54% | 93,289 |
| Jun 3, 2025 | 30.49 | 30.49 | 29.76 | 29.76 | 29.76 | - | 23,001 |
| Jun 2, 2025 | 29.75 | 30.21 | 29.75 | 29.76 | 29.76 | -1.49% | 1,911 |
| May 30, 2025 | 31.00 | 31.20 | 30.01 | 30.21 | 30.21 | -2.58% | 9,776 |
| May 29, 2025 | 29.99 | 32.26 | 29.25 | 31.01 | 31.01 | 5.73% | 154,280 |
| May 27, 2025 | 30.25 | 30.25 | 29.32 | 29.33 | 29.33 | -0.58% | 21,050 |
| May 26, 2025 | 29.94 | 29.94 | 29.50 | 29.50 | 29.50 | - | 20,022 |
| May 23, 2025 | 30.01 | 30.75 | 29.25 | 29.50 | 29.50 | -1.70% | 22,054 |
| May 22, 2025 | 31.25 | 31.25 | 29.75 | 30.01 | 30.01 | -0.83% | 2,109 |
| May 21, 2025 | 31.25 | 31.25 | 30.25 | 30.26 | 30.26 | -0.69% | 1,398 |