Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 158.10
-0.90 (-0.57%)
At close: Jun 2, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 159.00 | 165.55 | 158.00 | 158.10 | 158.10 | -0.57% | 2,670 |
| Jun 1, 2026 | 158.00 | 158.00 | 155.00 | 159.00 | 159.00 | - | 159 |
| May 29, 2026 | 162.50 | 162.50 | 158.59 | 159.00 | 159.00 | -2.51% | 418 |
| May 25, 2026 | 153.00 | 166.67 | 147.00 | 163.10 | 163.10 | 7.64% | 6,650 |
| May 21, 2026 | 153.00 | 153.00 | 151.50 | 151.52 | 151.52 | - | 149 |
| May 20, 2026 | 151.55 | 151.55 | 151.00 | 151.52 | 151.52 | -2.19% | 206 |
| May 19, 2026 | 151.00 | 151.00 | 151.00 | 154.92 | 154.92 | - | 7 |
| May 18, 2026 | 151.00 | 151.00 | 145.15 | 154.92 | 154.92 | - | 115 |
| May 15, 2026 | 152.00 | 152.00 | 152.00 | 154.92 | 154.92 | - | 11 |
| May 14, 2026 | 156.98 | 156.98 | 146.17 | 154.92 | 154.92 | - | 135 |
| May 13, 2026 | 153.10 | 154.50 | 152.50 | 154.92 | 154.92 | - | 105 |
| 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 |