Blue-Ex Limited (PSX:BLUEX)
Pakistan
· Delayed Price · Currency is PKR 6.76
+0.18 (2.74%)
At close: Apr 28, 2026
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.41 | 7.01 | 6.41 | 6.76 | 6.76 | 2.74% | 342,356 |
| Apr 27, 2026 | 6.46 | 6.71 | 6.17 | 6.58 | 6.58 | -2.81% | 411,257 |
| Apr 24, 2026 | 6.55 | 6.99 | 6.50 | 6.77 | 6.77 | -1.88% | 476,415 |
| Apr 23, 2026 | 6.99 | 7.13 | 6.30 | 6.90 | 6.90 | -1.57% | 811,627 |
| Apr 22, 2026 | 7.00 | 7.38 | 6.75 | 7.01 | 7.01 | 3.39% | 2,593,879 |
| Apr 21, 2026 | 6.25 | 7.15 | 6.10 | 6.78 | 6.78 | 9.89% | 3,824,521 |
| Apr 20, 2026 | 6.27 | 6.27 | 5.95 | 6.17 | 6.17 | -1.75% | 700,689 |
| Apr 17, 2026 | 6.28 | 6.40 | 6.10 | 6.28 | 6.28 | 1.62% | 693,511 |
| Apr 16, 2026 | 6.01 | 6.26 | 6.01 | 6.18 | 6.18 | 0.82% | 553,618 |
| Apr 15, 2026 | 6.25 | 6.30 | 6.00 | 6.13 | 6.13 | 0.16% | 253,968 |
| Apr 14, 2026 | 6.00 | 6.80 | 5.70 | 6.12 | 6.12 | 3.73% | 660,569 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.81 | 5.90 | 5.90 | -2.96% | 49,001 |
| Apr 10, 2026 | 6.10 | 6.24 | 5.89 | 6.08 | 6.08 | 1.50% | 116,241 |
| Apr 9, 2026 | 5.95 | 6.30 | 5.90 | 5.99 | 5.99 | -3.54% | 151,068 |
| Apr 8, 2026 | 6.43 | 6.43 | 6.02 | 6.21 | 6.21 | 6.70% | 392,484 |
| Apr 7, 2026 | 5.94 | 5.98 | 5.46 | 5.82 | 5.82 | -2.02% | 114,483 |
| Apr 6, 2026 | 5.75 | 6.05 | 5.75 | 5.94 | 5.94 | 2.24% | 67,800 |
| Apr 3, 2026 | 5.92 | 5.97 | 5.62 | 5.81 | 5.81 | -1.86% | 124,856 |
| Apr 2, 2026 | 5.78 | 6.00 | 5.78 | 5.92 | 5.92 | 0.51% | 207,107 |
| Apr 1, 2026 | 5.99 | 6.06 | 5.66 | 5.89 | 5.89 | 0.17% | 564,704 |
| Mar 31, 2026 | 5.91 | 6.20 | 5.76 | 5.88 | 5.88 | -1.67% | 323,897 |
| Mar 30, 2026 | 6.40 | 6.40 | 5.90 | 5.98 | 5.98 | -5.38% | 232,158 |
| Mar 27, 2026 | 6.35 | 6.40 | 6.22 | 6.32 | 6.32 | 0.80% | 172,197 |
| Mar 26, 2026 | 6.58 | 6.79 | 6.25 | 6.27 | 6.27 | -1.88% | 466,704 |
| Mar 25, 2026 | 6.30 | 6.55 | 6.29 | 6.39 | 6.39 | 0.95% | 447,984 |
| Mar 24, 2026 | 6.23 | 6.70 | 6.21 | 6.33 | 6.33 | 1.77% | 211,956 |
| Mar 19, 2026 | 6.19 | 6.23 | 6.05 | 6.22 | 6.22 | 0.48% | 98,086 |
| Mar 18, 2026 | 6.25 | 6.39 | 6.15 | 6.19 | 6.19 | -0.96% | 47,760 |
| Mar 17, 2026 | 6.29 | 6.35 | 6.00 | 6.25 | 6.25 | 2.12% | 86,074 |
| Mar 16, 2026 | 6.64 | 6.64 | 6.00 | 6.12 | 6.12 | -3.47% | 269,507 |
| Mar 13, 2026 | 6.69 | 6.69 | 6.00 | 6.34 | 6.34 | -2.46% | 124,516 |
| Mar 12, 2026 | 6.70 | 6.80 | 6.30 | 6.50 | 6.50 | -2.84% | 67,064 |
| Mar 11, 2026 | 7.08 | 7.29 | 6.62 | 6.69 | 6.69 | -5.64% | 329,575 |
| Mar 10, 2026 | 6.52 | 7.32 | 6.52 | 7.09 | 7.09 | 10.61% | 1,359,887 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.18 | 6.41 | 6.41 | -10.72% | 817,788 |
| Mar 6, 2026 | 7.30 | 7.70 | 7.11 | 7.18 | 7.18 | -0.14% | 1,432,620 |
| Mar 5, 2026 | 6.55 | 7.48 | 6.24 | 7.19 | 7.19 | 6.20% | 1,911,784 |
| Mar 4, 2026 | 6.30 | 7.07 | 5.87 | 6.77 | 6.77 | 11.53% | 1,234,709 |
| Mar 3, 2026 | 5.40 | 6.19 | 5.00 | 6.07 | 6.07 | 16.96% | 988,178 |
| Mar 2, 2026 | 5.25 | 5.99 | 5.18 | 5.19 | 5.19 | -15.88% | 517,585 |
| Feb 27, 2026 | 6.47 | 7.17 | 5.86 | 6.17 | 6.17 | - | 2,650,071 |
| Feb 26, 2026 | 5.20 | 6.17 | 4.90 | 6.17 | 6.17 | 19.34% | 1,470,789 |
| Feb 25, 2026 | 5.66 | 5.80 | 5.05 | 5.17 | 5.17 | -7.68% | 172,446 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.20 | 5.60 | 5.60 | -3.28% | 147,750 |
| Feb 23, 2026 | 6.45 | 6.45 | 5.55 | 5.79 | 5.79 | -6.70% | 323,157 |
| Feb 20, 2026 | 6.37 | 6.40 | 6.10 | 6.21 | 6.21 | 0.10% | 57,130 |
| Feb 19, 2026 | 6.81 | 6.99 | 6.16 | 6.20 | 6.20 | -7.48% | 915,800 |
| Feb 18, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 10.00% | 2,671,180 |
| Feb 17, 2026 | 6.39 | 6.39 | 6.01 | 6.09 | 6.09 | -1.92% | 169,970 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.11 | 6.21 | 6.21 | -4.53% | 268,190 |
| Feb 13, 2026 | 6.66 | 6.78 | 6.40 | 6.51 | 6.51 | -0.32% | 423,730 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.40 | 6.53 | 6.53 | -2.32% | 251,560 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.55 | 6.68 | 6.68 | -2.86% | 623,410 |
| Feb 10, 2026 | 6.70 | 7.00 | 6.60 | 6.88 | 6.88 | 2.78% | 659,640 |
| Feb 9, 2026 | 6.53 | 7.15 | 6.50 | 6.69 | 6.69 | 2.94% | 2,299,150 |
| Feb 6, 2026 | 6.50 | 6.66 | 6.21 | 6.50 | 6.50 | - | 382,990 |
| Feb 4, 2026 | 6.59 | 6.59 | 6.20 | 6.50 | 6.50 | -0.31% | 247,220 |
| Feb 3, 2026 | 6.42 | 6.64 | 6.42 | 6.52 | 6.52 | -0.26% | 162,670 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.40 | 6.54 | 6.54 | 0.57% | 504,970 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | 0.31% | 166,960 |
| Jan 29, 2026 | 6.62 | 6.62 | 6.41 | 6.48 | 6.48 | -2.13% | 400,940 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.58 | 6.62 | 6.62 | -2.19% | 662,170 |
| Jan 27, 2026 | 6.52 | 7.10 | 6.41 | 6.77 | 6.77 | 0.77% | 3,308,510 |
| Jan 26, 2026 | 6.87 | 7.02 | 6.51 | 6.72 | 6.72 | -1.35% | 829,740 |
| Jan 23, 2026 | 7.35 | 7.37 | 6.70 | 6.81 | 6.81 | -5.91% | 2,219,650 |
| Jan 22, 2026 | 7.25 | 7.37 | 7.05 | 7.24 | 7.24 | 8.00% | 6,545,970 |
| Jan 21, 2026 | 6.40 | 6.70 | 6.33 | 6.70 | 6.70 | 9.99% | 3,291,240 |
| Jan 20, 2026 | 5.95 | 6.30 | 5.75 | 6.09 | 6.09 | 2.33% | 1,160,440 |
| Jan 19, 2026 | 6.16 | 6.16 | 5.50 | 5.96 | 5.96 | -1.88% | 149,880 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.02 | 6.07 | 6.07 | -0.46% | 136,600 |
| Jan 15, 2026 | 6.24 | 6.24 | 6.01 | 6.10 | 6.10 | 0.74% | 78,520 |
| Jan 14, 2026 | 6.19 | 6.25 | 6.04 | 6.05 | 6.05 | -2.10% | 170,780 |
| Jan 13, 2026 | 6.18 | 6.30 | 6.15 | 6.18 | 6.18 | 0.02% | 121,070 |
| Jan 12, 2026 | 6.31 | 6.31 | 6.18 | 6.18 | 6.18 | -1.39% | 351,090 |
| Jan 9, 2026 | 6.34 | 6.34 | 6.24 | 6.27 | 6.27 | -0.60% | 180,280 |
| Jan 8, 2026 | 6.44 | 6.44 | 6.28 | 6.31 | 6.31 | -1.42% | 541,660 |
| Jan 7, 2026 | 6.35 | 6.46 | 6.33 | 6.40 | 6.40 | 0.28% | 539,970 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.36 | 6.38 | 6.38 | -1.21% | 283,750 |
| Jan 5, 2026 | 6.55 | 6.55 | 6.40 | 6.46 | 6.46 | 0.70% | 253,350 |
| Jan 2, 2026 | 6.50 | 6.65 | 6.11 | 6.41 | 6.41 | -1.81% | 611,180 |
| Jan 1, 2026 | 6.49 | 6.57 | 6.49 | 6.53 | 6.53 | 0.68% | 377,450 |
| Dec 31, 2025 | 6.50 | 6.70 | 6.43 | 6.49 | 6.49 | -1.49% | 352,240 |
| Dec 30, 2025 | 7.00 | 7.00 | 6.55 | 6.58 | 6.58 | -9.35% | 1,233,400 |
| Dec 29, 2025 | 7.00 | 8.09 | 7.00 | 7.26 | 7.26 | -1.18% | 587,020 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.34 | 7.35 | 7.35 | -9.82% | 25,630 |
| Dec 24, 2025 | 8.50 | 8.50 | 7.34 | 8.15 | 8.15 | - | 6,220 |
| Dec 23, 2025 | 8.50 | 8.50 | 8.50 | 8.15 | 8.15 | - | 10 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.15 | 8.15 | - | 10 |
| Dec 19, 2025 | 7.34 | 7.34 | 7.34 | 8.15 | 8.15 | - | 180 |
| Dec 18, 2025 | 8.45 | 8.45 | 8.15 | 8.15 | 8.15 | -10.00% | 50,000 |
| Dec 17, 2025 | 7.75 | 9.46 | 7.75 | 9.06 | 9.06 | 5.34% | 200,090 |
| Dec 16, 2025 | 8.36 | 8.99 | 8.35 | 8.60 | 8.60 | -7.36% | 13,110 |
| Dec 15, 2025 | 8.59 | 8.60 | 8.59 | 9.28 | 9.28 | - | 1,010 |
| Dec 12, 2025 | 9.00 | 9.30 | 8.11 | 9.28 | 9.28 | 3.23% | 13,660 |
| Dec 11, 2025 | 7.70 | 8.99 | 7.70 | 8.99 | 8.99 | 5.94% | 5,020 |
| Dec 10, 2025 | 9.40 | 9.40 | 8.47 | 8.49 | 8.49 | -9.74% | 30,190 |
| Dec 9, 2025 | 9.39 | 9.80 | 8.65 | 9.40 | 9.40 | -2.01% | 348,030 |
| Dec 8, 2025 | 8.82 | 9.60 | 8.75 | 9.60 | 9.60 | -1.32% | 178,230 |
| Dec 5, 2025 | 8.80 | 10.60 | 8.70 | 9.72 | 9.72 | 0.62% | 160,070 |
| Dec 4, 2025 | 8.70 | 9.65 | 8.70 | 9.66 | 9.66 | - | 20 |