Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 154.92
+2.01 (1.31%)
At close: May 11, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 151.00 | 155.38 | 151.00 | 154.92 | 154.92 | - | 46 |
| May 11, 2026 | 158.99 | 158.99 | 138.25 | 154.92 | 154.92 | 1.31% | 1,187 |
| May 8, 2026 | 149.01 | 156.95 | 146.05 | 152.91 | 152.91 | - | 18 |
| May 7, 2026 | 155.00 | 157.50 | 149.00 | 152.91 | 152.91 | -3.06% | 1,857 |
| May 6, 2026 | 150.00 | 159.94 | 150.00 | 157.74 | 157.74 | 8.05% | 1,151 |
| May 5, 2026 | 146.00 | 160.00 | 140.00 | 145.99 | 145.99 | -1.74% | 674 |
| May 4, 2026 | 148.60 | 159.00 | 148.60 | 148.58 | 148.58 | - | 139 |
| Apr 30, 2026 | 148.58 | 152.99 | 137.00 | 148.58 | 148.58 | - | 143 |
| Apr 29, 2026 | 162.00 | 162.00 | 143.71 | 148.58 | 148.58 | -6.95% | 2,931 |
| Apr 28, 2026 | 163.00 | 163.00 | 155.28 | 159.68 | 159.68 | 2.06% | 686 |
| Apr 27, 2026 | 159.95 | 159.95 | 158.00 | 156.46 | 156.46 | - | 7 |
| Apr 24, 2026 | 159.89 | 159.89 | 141.05 | 156.46 | 156.46 | - | 112 |
| Apr 23, 2026 | 164.95 | 164.95 | 154.05 | 156.46 | 156.46 | -0.99% | 167 |
| Apr 22, 2026 | 163.00 | 163.00 | 157.04 | 158.03 | 158.03 | - | 125 |
| Apr 21, 2026 | 158.00 | 163.90 | 155.60 | 158.03 | 158.03 | -0.97% | 688 |
| Apr 20, 2026 | 164.89 | 164.89 | 157.40 | 159.58 | 159.58 | - | 103 |
| Apr 17, 2026 | 160.00 | 169.69 | 159.00 | 159.58 | 159.58 | 0.97% | 452 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.00 | 158.04 | 158.04 | -1.23% | 824 |
| Apr 15, 2026 | 152.00 | 165.50 | 152.00 | 160.00 | 160.00 | -0.37% | 410 |
| Apr 14, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.34% | 236 |
| Apr 13, 2026 | 162.00 | 162.00 | 160.06 | 160.06 | 160.06 | -1.20% | 383 |
| Apr 10, 2026 | 168.95 | 171.90 | 158.05 | 162.00 | 162.00 | -2.24% | 609 |
| Apr 9, 2026 | 164.00 | 164.00 | 158.06 | 165.72 | 165.72 | - | 7 |
| Apr 8, 2026 | 158.01 | 174.89 | 158.00 | 165.72 | 165.72 | 2.25% | 3,461 |
| Apr 7, 2026 | 162.01 | 163.00 | 162.00 | 162.08 | 162.08 | -1.78% | 162 |
| Apr 6, 2026 | 161.00 | 165.05 | 156.05 | 165.01 | 165.01 | - | 108 |
| Apr 3, 2026 | 161.00 | 169.00 | 155.01 | 165.01 | 165.01 | 0.11% | 522 |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.83 | 164.83 | - | 100 |
| Apr 1, 2026 | 172.83 | 172.83 | 172.83 | 164.83 | 164.83 | - | 1 |
| Mar 31, 2026 | 165.00 | 165.00 | 161.50 | 164.83 | 164.83 | 0.24% | 1,040 |
| Mar 30, 2026 | 168.00 | 168.00 | 156.05 | 164.44 | 164.44 | -4.83% | 1,030 |
| Mar 27, 2026 | 167.90 | 172.80 | 165.00 | 172.78 | 172.78 | 9.92% | 608 |
| Mar 26, 2026 | 161.00 | 172.00 | 153.02 | 157.18 | 157.18 | - | 6,237 |
| Mar 25, 2026 | 160.25 | 172.00 | 151.20 | 157.18 | 157.18 | -4.14% | 164 |
| Mar 24, 2026 | 170.89 | 170.89 | 155.07 | 163.97 | 163.97 | 2.64% | 2,685 |
| Mar 19, 2026 | 156.00 | 167.99 | 151.05 | 159.75 | 159.75 | - | 20 |
| Mar 18, 2026 | 162.98 | 163.00 | 151.01 | 159.75 | 159.75 | - | 40 |
| Mar 17, 2026 | 156.00 | 158.00 | 151.05 | 159.75 | 159.75 | - | 9 |
| Mar 16, 2026 | 151.01 | 165.00 | 145.01 | 159.75 | 159.75 | 3.06% | 225 |
| Mar 13, 2026 | 146.00 | 157.00 | 145.52 | 155.00 | 155.00 | - | 14 |
| Mar 12, 2026 | 157.00 | 157.00 | 146.69 | 155.00 | 155.00 | -4.90% | 1,409 |
| Mar 11, 2026 | 155.03 | 164.00 | 155.03 | 162.99 | 162.99 | -1.13% | 631 |
| Mar 10, 2026 | 156.00 | 168.60 | 138.00 | 164.86 | 164.86 | 7.56% | 6,048 |
| Mar 9, 2026 | 140.01 | 150.00 | 137.95 | 153.27 | 153.27 | - | 19 |
| Mar 6, 2026 | 155.00 | 160.00 | 143.00 | 153.27 | 153.27 | -2.57% | 268 |
| Mar 5, 2026 | 161.00 | 164.00 | 155.05 | 157.31 | 157.31 | -4.27% | 9,931 |
| Mar 4, 2026 | 164.90 | 165.00 | 143.50 | 164.33 | 164.33 | 4.02% | 6,101 |
| Mar 3, 2026 | 147.00 | 173.89 | 144.00 | 157.98 | 157.98 | -1.06% | 2,154 |
| Mar 2, 2026 | 155.00 | 160.00 | 144.05 | 159.67 | 159.67 | - | 57 |
| Feb 27, 2026 | 148.01 | 159.78 | 148.01 | 159.67 | 159.67 | 9.93% | 3,056 |