Blue-Ex Limited (PSX:GEMBLUEX)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
76.55
+3.29 (4.49%)
At close: Oct 21, 2025

Blue-Ex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202565.9379.5065.9376.5576.554.49%55,540
Oct 20, 202577.9978.0971.0073.2673.263.20%855
Oct 17, 202577.0077.0063.5670.9970.990.52%1,100
Oct 16, 202557.7970.6257.7970.6270.6210.00%2,608
Oct 15, 202564.1964.2064.1864.2064.2010.01%6,724
Oct 14, 202547.7858.3647.7858.3658.3610.01%501
Oct 13, 202553.0553.0553.0553.0553.05-9.98%500
Oct 10, 202558.8858.9558.8858.9358.93-9.92%501
Oct 9, 202564.0064.0059.0265.4265.42-401
Oct 8, 202558.8858.8858.8865.4265.42-1
Oct 7, 202571.4071.4058.5065.4265.420.66%3,503
Oct 6, 202558.4958.4958.4964.9964.99-1
Oct 3, 202558.5171.3958.5164.9964.99-51
Oct 2, 202558.5458.5458.5464.9964.99-1
Oct 1, 202553.3065.0153.3064.9964.999.89%501
Sep 30, 202558.6368.8558.6359.1459.14-9.20%1,056
Sep 29, 202571.6171.6171.6165.1365.13-1
Sep 25, 202558.6358.6358.6365.1365.13-1
Sep 24, 202558.6458.6458.6465.1365.13-1
Sep 23, 202558.6458.6458.6465.1365.13-1
Sep 22, 202558.5666.8458.5665.1365.130.20%503
Sep 19, 202555.1265.0055.1265.0065.006.30%551
Sep 18, 202563.9965.0061.1261.1561.15-9.94%7,702
Sep 17, 202565.0069.9761.5667.9067.90-0.61%9,875
Sep 16, 202561.1470.0061.1468.3268.320.71%6,019
Sep 15, 202563.0270.0063.0267.8467.84-2.99%6,300
Sep 12, 202567.0074.0060.5569.9369.933.95%40,750
Sep 11, 202560.5372.0060.5367.2767.270.03%24,204
Sep 10, 202560.0570.0059.2767.2567.252.11%8,143
Sep 8, 202560.0266.5060.0065.8665.86-0.78%4,000
Sep 4, 202563.0066.3962.0066.3866.38-0.93%2,390
Sep 3, 202559.9567.0059.9567.0067.000.60%1,101
Sep 2, 202560.7066.7060.7066.6066.60-1.25%2,002
Aug 26, 202567.4467.4467.4467.4467.44-0.21%3,500
Aug 25, 202567.5867.5867.5867.5867.58-0.13%2,500
Aug 21, 202561.7961.7961.7967.6767.67-1.93%1
Aug 19, 202562.1068.9862.1069.0069.00-120
Aug 18, 202562.1269.9062.1269.0069.00-20
Aug 15, 202568.9968.9968.9969.0069.00-0.01%100
Aug 13, 202560.6971.5060.6969.0169.012.34%5,481
Aug 12, 202566.8068.8566.7567.4367.43-1.69%5,400
Aug 11, 202560.5070.0060.4468.5968.592.21%15,250
Aug 8, 202557.0369.7057.0267.1167.115.92%6,500
Aug 7, 202554.0065.0053.9163.3663.365.78%5,100
Aug 6, 202560.0060.0056.0959.9059.90-3.88%800
Aug 5, 202563.9963.9963.9962.3262.32-77
Aug 4, 202556.6656.6656.6662.3262.32-0.99%15
Aug 1, 202557.3162.9457.3162.9462.94-1.15%410
Jul 31, 202554.8864.0054.8863.6763.674.43%610
Jul 29, 202559.9959.9959.9960.9760.97-10