Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 184.17
+2.52 (1.39%)
At close: Aug 1, 2025
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 181.65 | 192.00 | 181.65 | 184.17 | 184.17 | 1.39% | 3,408 |
| Jul 31, 2025 | 180.05 | 184.80 | 175.10 | 181.65 | 181.65 | -0.78% | 1,374 |
| Jul 30, 2025 | 179.00 | 198.81 | 176.10 | 183.08 | 183.08 | 1.29% | 5,288 |
| Jul 29, 2025 | 184.00 | 186.80 | 171.15 | 180.74 | 180.74 | -1.77% | 4,424 |
| Jul 28, 2025 | 186.75 | 187.46 | 184.00 | 184.00 | 184.00 | -1.60% | 10,904 |
| Jul 25, 2025 | 186.00 | 187.00 | 181.00 | 186.99 | 186.99 | 0.11% | 3,487 |
| Jul 24, 2025 | 191.95 | 191.95 | 175.15 | 186.79 | 186.79 | -0.99% | 5,104 |
| Jul 23, 2025 | 194.94 | 196.70 | 185.01 | 188.66 | 188.66 | -1.46% | 6,584 |
| Jul 22, 2025 | 195.00 | 195.00 | 190.00 | 191.46 | 191.46 | -1.31% | 6,032 |
| Jul 21, 2025 | 192.01 | 197.50 | 189.00 | 194.00 | 194.00 | 1.09% | 2,824 |
| Jul 18, 2025 | 201.00 | 202.27 | 190.00 | 191.91 | 191.91 | -4.37% | 15,820 |
| Jul 17, 2025 | 202.20 | 206.00 | 195.01 | 200.67 | 200.67 | -0.99% | 11,681 |
| Jul 16, 2025 | 202.30 | 205.00 | 202.20 | 202.68 | 202.68 | -0.25% | 3,340 |
| Jul 15, 2025 | 210.44 | 214.00 | 202.00 | 203.18 | 203.18 | -2.39% | 8,919 |
| Jul 14, 2025 | 206.20 | 212.90 | 202.00 | 208.15 | 208.15 | 1.02% | 17,925 |
| Jul 11, 2025 | 208.00 | 210.00 | 202.00 | 206.04 | 206.04 | -0.96% | 14,160 |
| Jul 10, 2025 | 216.50 | 216.50 | 206.00 | 208.03 | 208.03 | -3.68% | 33,087 |
| Jul 9, 2025 | 220.00 | 229.44 | 215.00 | 215.98 | 215.98 | -2.23% | 98,814 |
| Jul 8, 2025 | 205.67 | 224.93 | 197.00 | 220.90 | 220.90 | 8.03% | 650,067 |
| Jul 7, 2025 | 186.50 | 205.00 | 185.11 | 204.48 | 204.48 | 9.72% | 400,196 |
| Jul 4, 2025 | 187.00 | 188.00 | 185.20 | 186.36 | 186.36 | 0.70% | 13,053 |
| Jul 3, 2025 | 188.00 | 190.00 | 185.00 | 185.06 | 185.06 | -0.07% | 3,862 |
| Jul 2, 2025 | 189.86 | 189.89 | 180.00 | 185.19 | 185.19 | -1.72% | 13,564 |
| Jul 1, 2025 | 187.21 | 190.70 | 178.00 | 188.44 | 188.44 | 0.23% | 1,628 |
| Jun 30, 2025 | 189.00 | 193.00 | 186.15 | 188.00 | 188.00 | -0.06% | 11,890 |
| Jun 27, 2025 | 189.10 | 191.90 | 185.50 | 188.11 | 188.11 | -0.52% | 7,692 |
| Jun 26, 2025 | 192.99 | 194.97 | 188.01 | 189.10 | 189.10 | -1.02% | 9,011 |
| Jun 25, 2025 | 193.75 | 197.80 | 190.01 | 191.04 | 191.04 | 0.74% | 45,620 |
| Jun 24, 2025 | 176.00 | 189.63 | 176.00 | 189.63 | 189.63 | 10.00% | 53,935 |
| Jun 23, 2025 | 182.05 | 182.05 | 170.04 | 172.39 | 172.39 | -5.40% | 14,754 |
| Jun 20, 2025 | 190.94 | 190.95 | 180.20 | 182.24 | 182.24 | -1.81% | 4,902 |
| Jun 19, 2025 | 185.01 | 194.75 | 185.01 | 185.59 | 185.59 | 0.40% | 32,215 |
| Jun 18, 2025 | 187.00 | 187.00 | 184.00 | 184.85 | 184.85 | -1.91% | 20,532 |
| Jun 17, 2025 | 197.73 | 201.61 | 185.00 | 188.45 | 188.45 | -4.69% | 51,724 |
| Jun 16, 2025 | 185.00 | 201.42 | 185.00 | 197.72 | 197.72 | 7.98% | 364,087 |
| Jun 13, 2025 | 165.00 | 184.65 | 164.00 | 183.11 | 183.11 | 9.08% | 93,646 |
| Jun 12, 2025 | 171.00 | 174.92 | 164.00 | 167.86 | 167.86 | -2.15% | 18,735 |
| Jun 11, 2025 | 175.00 | 177.00 | 170.00 | 171.55 | 171.55 | 0.60% | 87,440 |
| Jun 10, 2025 | 156.51 | 176.43 | 156.10 | 170.53 | 170.53 | 6.32% | 35,830 |
| Jun 5, 2025 | 169.89 | 175.00 | 155.25 | 160.39 | 160.39 | -3.57% | 94,744 |
| Jun 4, 2025 | 151.20 | 166.32 | 151.20 | 166.32 | 166.32 | 10.00% | 100,799 |
| Jun 3, 2025 | 157.70 | 160.00 | 150.00 | 151.20 | 151.20 | -2.88% | 5,701 |
| Jun 2, 2025 | 142.00 | 159.00 | 141.00 | 155.68 | 155.68 | 6.67% | 43,680 |
| May 30, 2025 | 149.00 | 149.00 | 140.00 | 145.94 | 145.94 | 1.86% | 18,111 |
| May 29, 2025 | 146.52 | 161.17 | 141.01 | 143.28 | 143.28 | -2.21% | 63,324 |
| May 27, 2025 | 135.51 | 149.06 | 125.01 | 146.52 | 146.52 | 8.12% | 37,320 |
| May 26, 2025 | 159.98 | 159.98 | 134.77 | 135.51 | 135.51 | -9.50% | 32,711 |
| May 23, 2025 | 149.74 | 149.74 | 149.73 | 149.74 | 149.74 | 10.00% | 22,387 |
| May 22, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 10.00% | 12,909 |
| May 21, 2025 | 115.90 | 123.75 | 115.90 | 123.75 | 123.75 | 10.00% | 11,216 |