Buxly Paints Limited (PSX:BUXL)
Pakistan · Delayed Price · Currency is PKR 321.45
-15.02 (-4.46%)
At close: Oct 19, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 336.00 | 339.00 | 315.00 | 321.45 | 321.45 | -4.46% | 11,184 |
| Oct 16, 2026 | 339.92 | 342.00 | 334.00 | 336.47 | 336.47 | -0.99% | 10,198 |
| Oct 15, 2026 | 349.93 | 349.93 | 338.92 | 339.85 | 339.85 | 0.27% | 13,806 |
| Oct 14, 2026 | 348.00 | 348.00 | 337.00 | 338.92 | 338.92 | -1.05% | 13,229 |
| Oct 13, 2026 | 345.00 | 351.00 | 340.05 | 342.53 | 342.53 | -0.11% | 25,595 |
| Oct 12, 2026 | 352.65 | 362.95 | 338.40 | 342.92 | 342.92 | -5.44% | 47,611 |
| Oct 9, 2026 | 350.02 | 378.00 | 350.02 | 362.63 | 362.63 | -2.59% | 40,592 |
| Oct 8, 2026 | 380.00 | 392.99 | 360.00 | 372.28 | 372.28 | 0.91% | 181,830 |
| Oct 7, 2026 | 315.06 | 372.94 | 315.06 | 368.91 | 368.91 | 8.81% | 343,156 |
| Oct 6, 2026 | 339.04 | 339.04 | 339.04 | 339.04 | 339.04 | -10.00% | 10,463 |
| Oct 5, 2026 | 380.01 | 386.16 | 376.71 | 376.71 | 376.71 | -10.00% | 40,137 |
| Oct 2, 2026 | 465.08 | 475.00 | 418.57 | 418.57 | 418.57 | -10.00% | 171,765 |
| Oct 1, 2026 | 500.00 | 523.00 | 456.17 | 465.08 | 465.08 | -8.24% | 177,320 |
| Sep 30, 2026 | 550.00 | 551.00 | 485.00 | 506.86 | 506.86 | -3.95% | 273,274 |
| Sep 29, 2026 | 511.00 | 527.68 | 500.01 | 527.68 | 527.68 | 10.00% | 132,925 |
| Sep 28, 2026 | 468.00 | 504.93 | 440.00 | 479.71 | 479.71 | 3.34% | 134,930 |
| Sep 25, 2026 | 455.15 | 510.00 | 452.36 | 464.21 | 464.21 | -7.64% | 216,046 |
| Sep 24, 2026 | 524.00 | 534.95 | 502.62 | 502.62 | 502.62 | -10.00% | 76,657 |
| Sep 23, 2026 | 590.10 | 600.00 | 557.51 | 558.47 | 558.47 | -9.85% | 198,229 |
| Sep 22, 2026 | 679.99 | 680.00 | 619.46 | 619.46 | 619.46 | -10.00% | 154,276 |
| Sep 21, 2026 | 674.00 | 694.45 | 629.00 | 688.29 | 688.29 | 9.02% | 193,523 |
| Sep 18, 2026 | 600.00 | 631.32 | 586.00 | 631.32 | 631.32 | 10.00% | 84,247 |
| Sep 17, 2026 | 650.00 | 650.00 | 570.11 | 573.93 | 573.93 | -9.39% | 107,578 |
| Sep 16, 2026 | 608.42 | 678.00 | 608.42 | 633.43 | 633.43 | -6.30% | 312,322 |
| Sep 15, 2026 | 676.02 | 718.00 | 676.02 | 676.02 | 676.02 | -10.00% | 119,388 |
| Sep 14, 2026 | 751.13 | 751.13 | 751.13 | 751.13 | 751.13 | -10.00% | 1,930 |
| Sep 11, 2026 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | -10.00% | 6,158 |
| Sep 10, 2026 | 927.32 | 927.32 | 927.32 | 927.32 | 927.32 | -10.00% | 7,095 |
| Sep 9, 2026 | 1,160.00 | 1,190.00 | 1,030.36 | 1,030.36 | 1,030.36 | -10.00% | 67,684 |
| Sep 8, 2026 | 1,150.00 | 1,196.86 | 979.25 | 1,144.84 | 1,144.84 | 5.22% | 133,625 |
| Sep 7, 2026 | 1,000.00 | 1,088.05 | 1,000.00 | 1,088.05 | 1,088.05 | 10.00% | 33,684 |
| Sep 4, 2026 | 830.00 | 1,009.26 | 825.76 | 989.14 | 989.14 | 7.81% | 157,342 |
| Sep 3, 2026 | 1,100.00 | 1,121.40 | 917.51 | 917.51 | 917.51 | -10.00% | 76,721 |
| Sep 2, 2026 | 926.77 | 1,019.45 | 926.77 | 1,019.45 | 1,019.45 | 10.00% | 77,998 |
| Sep 1, 2026 | 919.99 | 926.77 | 915.00 | 926.77 | 926.77 | 10.00% | 40,411 |
| Aug 31, 2026 | 835.00 | 842.52 | 785.00 | 842.52 | 842.52 | 10.00% | 54,279 |
| Aug 28, 2026 | 765.00 | 765.93 | 710.00 | 765.93 | 765.93 | 10.00% | 27,308 |
| Aug 27, 2026 | 720.32 | 720.32 | 589.36 | 696.30 | 696.30 | 6.33% | 379,473 |
| Aug 25, 2026 | 654.84 | 654.84 | 654.84 | 654.84 | 654.84 | 10.00% | 10,313 |
| Aug 24, 2026 | 595.31 | 595.31 | 595.31 | 595.31 | 595.31 | 10.00% | 6,712 |
| Aug 21, 2026 | 530.00 | 541.19 | 502.00 | 541.19 | 541.19 | 10.00% | 26,415 |
| Aug 20, 2026 | 491.99 | 491.99 | 405.00 | 491.99 | 491.99 | 10.00% | 304,910 |
| Aug 19, 2026 | 447.26 | 447.26 | 447.26 | 447.26 | 447.26 | 10.00% | 21,165 |
| Aug 18, 2026 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | 10.00% | 16,591 |
| Aug 17, 2026 | 369.64 | 369.64 | 369.64 | 369.64 | 369.64 | 10.00% | 7,994 |
| Aug 13, 2026 | 336.04 | 336.04 | 336.04 | 336.04 | 336.04 | 10.00% | 117,382 |
| Aug 12, 2026 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | 10.00% | 33,033 |
| Aug 11, 2026 | 277.72 | 277.72 | 277.72 | 277.72 | 277.72 | 10.00% | 21,981 |
| Aug 10, 2026 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | 10.00% | 27,545 |
| Aug 7, 2026 | 216.00 | 229.52 | 203.20 | 229.52 | 229.52 | 10.00% | 125,544 |