Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 184.48
+2.74 (1.51%)
At close: Jul 28, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 189.95 | 191.50 | 182.00 | 184.48 | 184.48 | 1.51% | 9,367 |
| Jul 27, 2026 | 173.98 | 181.74 | 173.98 | 181.74 | 181.74 | 10.00% | 13,827 |
| Jul 24, 2026 | 170.00 | 172.99 | 162.06 | 165.22 | 165.22 | -2.81% | 1,114 |
| Jul 23, 2026 | 170.98 | 174.50 | 160.01 | 170.00 | 170.00 | -0.57% | 3,334 |
| Jul 22, 2026 | 174.30 | 174.44 | 170.00 | 170.97 | 170.97 | 0.38% | 840 |
| Jul 21, 2026 | 170.00 | 180.00 | 170.00 | 170.32 | 170.32 | -1.57% | 3,254 |
| Jul 20, 2026 | 183.00 | 183.00 | 172.00 | 173.04 | 173.04 | -8.90% | 9,562 |
| Jul 17, 2026 | 187.76 | 209.00 | 180.10 | 189.94 | 189.94 | -2.10% | 3,224 |
| Jul 16, 2026 | 207.90 | 207.90 | 193.00 | 194.02 | 194.02 | 1.81% | 2,011 |
| Jul 15, 2026 | 199.00 | 199.00 | 189.00 | 190.57 | 190.57 | 0.81% | 2,579 |
| Jul 14, 2026 | 202.39 | 202.39 | 187.00 | 189.03 | 189.03 | -6.63% | 5,029 |
| Jul 13, 2026 | 200.00 | 207.00 | 199.76 | 202.45 | 202.45 | 0.62% | 4,610 |
| Jul 10, 2026 | 208.00 | 212.00 | 197.61 | 201.21 | 201.21 | -2.53% | 22,952 |
| Jul 9, 2026 | 205.11 | 215.01 | 200.10 | 206.43 | 206.43 | -1.32% | 40,010 |
| Jul 8, 2026 | 221.11 | 230.00 | 204.51 | 209.19 | 209.19 | -6.71% | 36,748 |
| Jul 7, 2026 | 225.00 | 234.99 | 218.00 | 224.23 | 224.23 | -2.64% | 9,373 |
| Jul 6, 2026 | 228.70 | 240.00 | 225.05 | 230.31 | 230.31 | 1.04% | 42,380 |
| Jul 3, 2026 | 238.44 | 239.95 | 224.98 | 227.93 | 227.93 | -4.41% | 31,781 |
| Jul 2, 2026 | 240.00 | 241.65 | 230.00 | 238.44 | 238.44 | -0.10% | 17,654 |
| Jul 1, 2026 | 256.20 | 274.40 | 235.00 | 238.68 | 238.68 | -4.32% | 169,299 |
| Jun 30, 2026 | 227.00 | 249.46 | 220.00 | 249.46 | 249.46 | 10.00% | 135,619 |
| Jun 29, 2026 | 263.99 | 269.00 | 226.55 | 226.78 | 226.78 | -9.91% | 167,759 |
| Jun 24, 2026 | 251.72 | 251.72 | 251.72 | 251.72 | 251.72 | 10.00% | 47,462 |
| Jun 23, 2026 | 228.84 | 228.84 | 215.00 | 228.84 | 228.84 | 10.00% | 217,496 |
| Jun 22, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | 10.00% | 26,682 |
| Jun 19, 2026 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | 10.00% | 65,042 |
| Jun 18, 2026 | 161.64 | 171.94 | 155.15 | 171.94 | 171.94 | 10.00% | 17,296 |
| Jun 16, 2026 | 160.99 | 160.99 | 155.00 | 156.31 | 156.31 | -1.03% | 1,082 |
| Jun 15, 2026 | 160.01 | 160.01 | 156.00 | 157.94 | 157.94 | 5.17% | 199 |
| Jun 12, 2026 | 161.00 | 161.00 | 144.15 | 150.17 | 150.17 | -4.40% | 206 |
| Jun 11, 2026 | 162.90 | 162.90 | 156.02 | 157.08 | 157.08 | - | 4 |
| Jun 10, 2026 | 157.17 | 159.30 | 156.17 | 157.08 | 157.08 | - | 99 |
| Jun 9, 2026 | 160.84 | 168.95 | 157.00 | 157.08 | 157.08 | -1.46% | 1,282 |
| Jun 8, 2026 | 160.87 | 160.87 | 155.10 | 159.41 | 159.41 | - | 6 |
| Jun 5, 2026 | 160.00 | 160.00 | 160.00 | 159.41 | 159.41 | - | 13 |
| Jun 4, 2026 | 160.11 | 169.90 | 155.00 | 159.41 | 159.41 | 0.83% | 6,778 |
| Jun 3, 2026 | 155.30 | 162.00 | 151.25 | 158.10 | 158.10 | - | 99 |
| 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 |