Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 146.60
-3.33 (-2.22%)
At close: Nov 28, 2025
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 149.51 | 149.51 | 146.50 | 146.60 | 146.60 | -2.22% | 565 |
| Nov 27, 2025 | 152.95 | 152.95 | 145.25 | 149.93 | 149.93 | 1.30% | 2,332 |
| Nov 26, 2025 | 151.99 | 151.99 | 142.10 | 148.00 | 148.00 | -0.10% | 552 |
| Nov 25, 2025 | 152.35 | 152.45 | 145.00 | 148.15 | 148.15 | -2.49% | 1,608 |
| Nov 24, 2025 | 151.00 | 153.49 | 150.00 | 151.94 | 151.94 | 1.43% | 1,027 |
| Nov 21, 2025 | 148.00 | 151.49 | 145.00 | 149.80 | 149.80 | 1.22% | 4,509 |
| Nov 20, 2025 | 150.00 | 152.98 | 148.00 | 148.00 | 148.00 | - | 3,766 |
| Nov 19, 2025 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | -0.43% | 2,513 |
| Nov 18, 2025 | 148.00 | 156.75 | 147.10 | 148.64 | 148.64 | 2.52% | 1,525 |
| Nov 17, 2025 | 148.00 | 149.65 | 140.00 | 144.99 | 144.99 | 4.60% | 4,431 |
| Nov 14, 2025 | 145.00 | 149.75 | 133.02 | 138.62 | 138.62 | -6.01% | 226 |
| Nov 13, 2025 | 153.95 | 153.95 | 147.00 | 147.49 | 147.49 | -1.09% | 1,393 |
| Nov 12, 2025 | 155.00 | 155.00 | 149.00 | 149.11 | 149.11 | -3.80% | 5,752 |
| Nov 11, 2025 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 34 |
| Nov 10, 2025 | 156.05 | 156.05 | 155.00 | 155.00 | 155.00 | 3.33% | 701 |
| Nov 7, 2025 | 153.00 | 155.90 | 148.00 | 150.00 | 150.00 | -2.60% | 1,773 |
| Nov 6, 2025 | 152.00 | 155.90 | 152.00 | 154.00 | 154.00 | - | 4,017 |
| Nov 5, 2025 | 155.00 | 156.80 | 151.74 | 154.00 | 154.00 | 1.63% | 3,905 |
| Nov 4, 2025 | 152.02 | 157.98 | 150.03 | 151.53 | 151.53 | -0.73% | 243 |
| Nov 3, 2025 | 158.00 | 161.00 | 152.00 | 152.65 | 152.65 | -2.61% | 6,541 |
| Oct 31, 2025 | 158.90 | 161.99 | 153.04 | 156.74 | 156.74 | 0.92% | 7,394 |
| Oct 30, 2025 | 158.00 | 158.99 | 154.00 | 155.31 | 155.31 | 3.77% | 16,050 |
| Oct 29, 2025 | 159.00 | 159.00 | 148.10 | 149.67 | 149.67 | -1.60% | 2,141 |
| Oct 28, 2025 | 155.50 | 155.99 | 152.00 | 152.10 | 152.10 | -1.90% | 1,137 |
| Oct 27, 2025 | 157.00 | 161.00 | 147.27 | 155.05 | 155.05 | -2.67% | 1,542 |
| Oct 24, 2025 | 155.21 | 162.95 | 145.21 | 159.30 | 159.30 | 1.02% | 4,794 |
| Oct 23, 2025 | 154.00 | 157.72 | 153.00 | 157.69 | 157.69 | 0.74% | 1,307 |
| Oct 22, 2025 | 153.00 | 157.70 | 152.70 | 156.53 | 156.53 | 3.37% | 1,987 |
| Oct 21, 2025 | 155.20 | 156.50 | 150.20 | 151.43 | 151.43 | -3.42% | 795 |
| Oct 20, 2025 | 159.95 | 159.95 | 155.02 | 156.79 | 156.79 | -0.71% | 1,088 |
| Oct 17, 2025 | 155.00 | 159.00 | 153.00 | 157.91 | 157.91 | 1.12% | 4,486 |
| Oct 16, 2025 | 154.00 | 159.90 | 154.00 | 156.16 | 156.16 | 1.42% | 4,251 |
| Oct 15, 2025 | 154.56 | 156.65 | 145.15 | 153.98 | 153.98 | -0.64% | 9,172 |
| Oct 14, 2025 | 150.01 | 157.90 | 150.01 | 154.97 | 154.97 | 2.72% | 4,820 |
| Oct 13, 2025 | 150.06 | 159.44 | 141.30 | 150.86 | 150.86 | 0.11% | 2,117 |
| Oct 10, 2025 | 152.80 | 167.00 | 137.01 | 150.69 | 150.69 | -0.88% | 2,150 |
| Oct 9, 2025 | 157.70 | 161.60 | 150.00 | 152.03 | 152.03 | -3.34% | 6,330 |
| Oct 8, 2025 | 157.52 | 159.95 | 152.50 | 157.29 | 157.29 | -0.15% | 5,364 |
| Oct 7, 2025 | 159.64 | 159.64 | 149.05 | 157.52 | 157.52 | -0.64% | 3,081 |
| Oct 6, 2025 | 163.00 | 163.00 | 156.00 | 158.54 | 158.54 | -2.59% | 7,874 |
| Oct 3, 2025 | 164.10 | 164.10 | 153.11 | 162.75 | 162.75 | -1.74% | 6,421 |
| Oct 2, 2025 | 165.70 | 166.70 | 164.00 | 165.64 | 165.64 | 0.23% | 2,971 |
| Oct 1, 2025 | 167.76 | 167.76 | 164.05 | 165.26 | 165.26 | -1.40% | 1,403 |
| Sep 30, 2025 | 170.00 | 170.00 | 164.00 | 167.60 | 167.60 | 0.01% | 9,633 |
| Sep 29, 2025 | 169.00 | 173.00 | 167.00 | 167.58 | 167.58 | -1.00% | 3,128 |
| Sep 26, 2025 | 176.90 | 176.90 | 168.51 | 169.27 | 169.27 | -4.34% | 9,766 |
| Sep 25, 2025 | 174.00 | 185.00 | 165.15 | 176.95 | 176.95 | 1.89% | 32,324 |
| Sep 24, 2025 | 169.50 | 174.70 | 165.00 | 173.67 | 173.67 | 3.06% | 13,809 |
| Sep 23, 2025 | 173.00 | 173.00 | 167.00 | 168.51 | 168.51 | -0.65% | 5,027 |
| Sep 22, 2025 | 170.26 | 173.70 | 164.00 | 169.62 | 169.62 | -0.97% | 4,449 |