Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 165.57
-0.96 (-0.58%)
At close: Jan 9, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 165.01 | 170.00 | 164.10 | 165.57 | 165.57 | -0.58% | 3,580 |
| Jan 8, 2026 | 164.95 | 171.00 | 162.10 | 166.53 | 166.53 | 3.17% | 20,744 |
| Jan 7, 2026 | 156.00 | 165.49 | 155.05 | 161.42 | 161.42 | -0.76% | 5,366 |
| Jan 6, 2026 | 158.00 | 164.99 | 158.00 | 162.66 | 162.66 | 3.71% | 5,070 |
| Jan 5, 2026 | 151.00 | 164.00 | 151.00 | 156.84 | 156.84 | 3.73% | 21,579 |
| Jan 2, 2026 | 157.94 | 160.00 | 151.00 | 151.20 | 151.20 | -2.46% | 10,354 |
| Jan 1, 2026 | 150.00 | 157.99 | 150.00 | 155.02 | 155.02 | 1.04% | 12,825 |
| Dec 31, 2025 | 153.30 | 153.30 | 149.82 | 153.42 | 153.42 | - | 2,820 |
| Dec 30, 2025 | 149.75 | 153.50 | 148.00 | 153.42 | 153.42 | 2.45% | 4,108 |
| Dec 29, 2025 | 148.15 | 153.00 | 148.15 | 149.75 | 149.75 | -0.83% | 4,253 |
| Dec 26, 2025 | 150.01 | 154.90 | 142.20 | 151.00 | 151.00 | -1.61% | 2,244 |
| Dec 24, 2025 | 150.11 | 154.95 | 150.11 | 153.47 | 153.47 | -0.58% | 448 |
| Dec 23, 2025 | 152.00 | 157.65 | 152.00 | 154.36 | 154.36 | 2.90% | 6,127 |
| Dec 22, 2025 | 151.95 | 152.00 | 150.00 | 150.01 | 150.01 | -1.18% | 2,584 |
| Dec 19, 2025 | 152.00 | 154.95 | 142.05 | 151.80 | 151.80 | 1.57% | 4,079 |
| Dec 18, 2025 | 150.02 | 152.83 | 148.00 | 149.46 | 149.46 | -0.36% | 952 |
| Dec 17, 2025 | 152.95 | 152.95 | 150.00 | 150.00 | 150.00 | -1.54% | 553 |
| Dec 16, 2025 | 151.00 | 152.98 | 150.01 | 152.35 | 152.35 | 0.80% | 2,655 |
| Dec 15, 2025 | 152.99 | 152.99 | 150.07 | 151.14 | 151.14 | -0.49% | 1,408 |
| Dec 12, 2025 | 152.05 | 152.05 | 148.15 | 151.89 | 151.89 | -0.66% | 620 |
| Dec 11, 2025 | 150.94 | 152.90 | 148.00 | 152.90 | 152.90 | 3.26% | 2,612 |
| Dec 10, 2025 | 148.10 | 152.64 | 146.00 | 148.07 | 148.07 | - | 28 |
| Dec 9, 2025 | 148.10 | 148.15 | 148.10 | 148.07 | 148.07 | - | 4 |
| Dec 8, 2025 | 150.00 | 150.00 | 148.00 | 148.07 | 148.07 | -2.42% | 863 |
| Dec 5, 2025 | 149.65 | 157.75 | 142.11 | 151.74 | 151.74 | 3.52% | 2,232 |
| Dec 4, 2025 | 148.00 | 149.70 | 145.05 | 146.58 | 146.58 | -1.63% | 1,580 |
| Dec 3, 2025 | 150.00 | 150.95 | 149.00 | 149.01 | 149.01 | -1.74% | 2,385 |
| Dec 2, 2025 | 151.95 | 151.95 | 145.02 | 151.65 | 151.65 | 2.37% | 2,544 |
| Dec 1, 2025 | 148.85 | 148.85 | 148.00 | 148.14 | 148.14 | 1.05% | 602 |
| 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 |