Blue-Ex Limited (PSX:GEMBLUEX)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
64.99
+5.85 (9.89%)
At close: Oct 1, 2025

Blue-Ex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202559.0060.9859.0060.9760.97-6.17%1,500
Jul 24, 202560.0060.0060.0064.9864.98-200
Jul 23, 202564.9864.9864.9864.9864.98-1.38%500
Jul 3, 202560.9960.9960.9965.8965.89-100
Jul 1, 202565.9665.9665.8765.8965.896.60%500
Jun 30, 202566.5066.5060.0061.8161.81-6.56%1,501
Jun 27, 202566.1566.1566.1566.1566.151.74%500
Jun 26, 202559.0365.5359.0365.0265.02-0.87%2,000
Jun 25, 202565.8965.8965.8965.5965.59-105
Jun 24, 202565.5965.6065.5965.5965.59-0.32%500
Jun 20, 202565.8065.8065.8065.8065.80-0.20%500
Jun 19, 202565.9365.9365.9365.9365.93-500
Jun 18, 202563.9966.0059.8565.9365.93-0.86%2,000
Jun 17, 202558.6266.5058.5566.5066.502.23%6,000
Jun 16, 202560.1066.9360.1065.0565.05-2.59%5,907