Buxly Paints Limited (PSX:BUXL)
Pakistan
· Delayed Price · Currency is PKR 151.74
+5.16 (3.52%)
At close: Dec 5, 2025
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.65 | 157.75 | 142.11 | 151.74 | 151.74 | 3.52% | 2,232 |
| Dec 4, 2025 | 148.00 | 149.70 | 145.05 | 146.58 | 146.58 | -1.63% | 1,580 |
| Dec 3, 2025 | 150.00 | 150.95 | 149.00 | 149.01 | 149.01 | -1.74% | 2,385 |
| Dec 2, 2025 | 151.95 | 151.95 | 145.02 | 151.65 | 151.65 | 2.37% | 2,544 |
| Dec 1, 2025 | 148.85 | 148.85 | 148.00 | 148.14 | 148.14 | 1.05% | 602 |
| Nov 28, 2025 | 149.51 | 149.51 | 146.50 | 146.60 | 146.60 | -2.22% | 565 |
| Nov 27, 2025 | 152.95 | 152.95 | 145.25 | 149.93 | 149.93 | 1.30% | 2,332 |
| Nov 26, 2025 | 151.99 | 151.99 | 142.10 | 148.00 | 148.00 | -0.10% | 552 |
| Nov 25, 2025 | 152.35 | 152.45 | 145.00 | 148.15 | 148.15 | -2.49% | 1,608 |
| Nov 24, 2025 | 151.00 | 153.49 | 150.00 | 151.94 | 151.94 | 1.43% | 1,027 |
| Nov 21, 2025 | 148.00 | 151.49 | 145.00 | 149.80 | 149.80 | 1.22% | 4,509 |
| Nov 20, 2025 | 150.00 | 152.98 | 148.00 | 148.00 | 148.00 | - | 3,766 |
| Nov 19, 2025 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | -0.43% | 2,513 |
| Nov 18, 2025 | 148.00 | 156.75 | 147.10 | 148.64 | 148.64 | 2.52% | 1,525 |
| Nov 17, 2025 | 148.00 | 149.65 | 140.00 | 144.99 | 144.99 | 4.60% | 4,431 |
| Nov 14, 2025 | 145.00 | 149.75 | 133.02 | 138.62 | 138.62 | -6.01% | 226 |
| Nov 13, 2025 | 153.95 | 153.95 | 147.00 | 147.49 | 147.49 | -1.09% | 1,393 |
| Nov 12, 2025 | 155.00 | 155.00 | 149.00 | 149.11 | 149.11 | -3.80% | 5,752 |
| Nov 11, 2025 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 34 |
| Nov 10, 2025 | 156.05 | 156.05 | 155.00 | 155.00 | 155.00 | 3.33% | 701 |
| Nov 7, 2025 | 153.00 | 155.90 | 148.00 | 150.00 | 150.00 | -2.60% | 1,773 |
| Nov 6, 2025 | 152.00 | 155.90 | 152.00 | 154.00 | 154.00 | - | 4,017 |
| Nov 5, 2025 | 155.00 | 156.80 | 151.74 | 154.00 | 154.00 | 1.63% | 3,905 |
| Nov 4, 2025 | 152.02 | 157.98 | 150.03 | 151.53 | 151.53 | -0.73% | 243 |
| Nov 3, 2025 | 158.00 | 161.00 | 152.00 | 152.65 | 152.65 | -2.61% | 6,541 |
| Oct 31, 2025 | 158.90 | 161.99 | 153.04 | 156.74 | 156.74 | 0.92% | 7,394 |
| Oct 30, 2025 | 158.00 | 158.99 | 154.00 | 155.31 | 155.31 | 3.77% | 16,050 |
| Oct 29, 2025 | 159.00 | 159.00 | 148.10 | 149.67 | 149.67 | -1.60% | 2,141 |
| Oct 28, 2025 | 155.50 | 155.99 | 152.00 | 152.10 | 152.10 | -1.90% | 1,137 |
| Oct 27, 2025 | 157.00 | 161.00 | 147.27 | 155.05 | 155.05 | -2.67% | 1,542 |
| Oct 24, 2025 | 155.21 | 162.95 | 145.21 | 159.30 | 159.30 | 1.02% | 4,794 |
| Oct 23, 2025 | 154.00 | 157.72 | 153.00 | 157.69 | 157.69 | 0.74% | 1,307 |
| Oct 22, 2025 | 153.00 | 157.70 | 152.70 | 156.53 | 156.53 | 3.37% | 1,987 |
| Oct 21, 2025 | 155.20 | 156.50 | 150.20 | 151.43 | 151.43 | -3.42% | 795 |
| Oct 20, 2025 | 159.95 | 159.95 | 155.02 | 156.79 | 156.79 | -0.71% | 1,088 |
| Oct 17, 2025 | 155.00 | 159.00 | 153.00 | 157.91 | 157.91 | 1.12% | 4,486 |
| Oct 16, 2025 | 154.00 | 159.90 | 154.00 | 156.16 | 156.16 | 1.42% | 4,251 |
| Oct 15, 2025 | 154.56 | 156.65 | 145.15 | 153.98 | 153.98 | -0.64% | 9,172 |
| Oct 14, 2025 | 150.01 | 157.90 | 150.01 | 154.97 | 154.97 | 2.72% | 4,820 |
| Oct 13, 2025 | 150.06 | 159.44 | 141.30 | 150.86 | 150.86 | 0.11% | 2,117 |
| Oct 10, 2025 | 152.80 | 167.00 | 137.01 | 150.69 | 150.69 | -0.88% | 2,150 |
| Oct 9, 2025 | 157.70 | 161.60 | 150.00 | 152.03 | 152.03 | -3.34% | 6,330 |
| Oct 8, 2025 | 157.52 | 159.95 | 152.50 | 157.29 | 157.29 | -0.15% | 5,364 |
| Oct 7, 2025 | 159.64 | 159.64 | 149.05 | 157.52 | 157.52 | -0.64% | 3,081 |
| Oct 6, 2025 | 163.00 | 163.00 | 156.00 | 158.54 | 158.54 | -2.59% | 7,874 |
| Oct 3, 2025 | 164.10 | 164.10 | 153.11 | 162.75 | 162.75 | -1.74% | 6,421 |
| Oct 2, 2025 | 165.70 | 166.70 | 164.00 | 165.64 | 165.64 | 0.23% | 2,971 |
| Oct 1, 2025 | 167.76 | 167.76 | 164.05 | 165.26 | 165.26 | -1.40% | 1,403 |
| Sep 30, 2025 | 170.00 | 170.00 | 164.00 | 167.60 | 167.60 | 0.01% | 9,633 |
| Sep 29, 2025 | 169.00 | 173.00 | 167.00 | 167.58 | 167.58 | -1.00% | 3,128 |
| Sep 26, 2025 | 176.90 | 176.90 | 168.51 | 169.27 | 169.27 | -4.34% | 9,766 |
| Sep 25, 2025 | 174.00 | 185.00 | 165.15 | 176.95 | 176.95 | 1.89% | 32,324 |
| Sep 24, 2025 | 169.50 | 174.70 | 165.00 | 173.67 | 173.67 | 3.06% | 13,809 |
| Sep 23, 2025 | 173.00 | 173.00 | 167.00 | 168.51 | 168.51 | -0.65% | 5,027 |
| Sep 22, 2025 | 170.26 | 173.70 | 164.00 | 169.62 | 169.62 | -0.97% | 4,449 |
| Sep 19, 2025 | 174.65 | 179.00 | 170.15 | 171.28 | 171.28 | 0.76% | 2,570 |
| Sep 18, 2025 | 177.00 | 177.00 | 168.00 | 169.98 | 169.98 | -2.70% | 8,425 |
| Sep 17, 2025 | 174.80 | 179.99 | 171.00 | 174.70 | 174.70 | 0.51% | 1,293 |
| Sep 16, 2025 | 175.00 | 175.00 | 170.01 | 173.81 | 173.81 | 0.98% | 8,332 |
| Sep 15, 2025 | 175.00 | 175.00 | 171.01 | 172.12 | 172.12 | -0.16% | 798 |
| Sep 12, 2025 | 175.00 | 178.00 | 171.50 | 172.39 | 172.39 | -0.27% | 341 |
| Sep 11, 2025 | 175.00 | 177.99 | 171.22 | 172.86 | 172.86 | -0.85% | 4,365 |
| Sep 10, 2025 | 172.00 | 175.00 | 168.51 | 174.34 | 174.34 | 2.23% | 3,565 |
| Sep 9, 2025 | 174.80 | 180.95 | 168.15 | 170.54 | 170.54 | 0.88% | 872 |
| Sep 8, 2025 | 173.70 | 177.95 | 168.60 | 169.05 | 169.05 | -2.03% | 2,520 |
| Sep 5, 2025 | 179.80 | 179.80 | 166.15 | 172.56 | 172.56 | -2.64% | 2,452 |
| Sep 4, 2025 | 179.80 | 181.95 | 175.00 | 177.24 | 177.24 | -0.72% | 1,898 |
| Sep 3, 2025 | 171.00 | 180.00 | 161.05 | 178.52 | 178.52 | 2.54% | 11,226 |
| Sep 2, 2025 | 175.99 | 175.99 | 170.00 | 174.09 | 174.09 | 1.13% | 977 |
| Sep 1, 2025 | 173.00 | 174.50 | 167.51 | 172.15 | 172.15 | 1.80% | 2,552 |
| Aug 29, 2025 | 179.00 | 179.00 | 165.20 | 169.10 | 169.10 | -4.32% | 5,728 |
| Aug 28, 2025 | 178.00 | 184.00 | 166.00 | 176.74 | 176.74 | 4.82% | 3,100 |
| Aug 27, 2025 | 172.00 | 174.50 | 168.00 | 168.61 | 168.61 | -3.08% | 6,106 |
| Aug 26, 2025 | 174.00 | 174.00 | 170.00 | 173.96 | 173.96 | 0.54% | 1,295 |
| Aug 25, 2025 | 175.85 | 175.85 | 170.00 | 173.02 | 173.02 | -0.87% | 5,757 |
| Aug 22, 2025 | 182.85 | 182.85 | 170.00 | 174.53 | 174.53 | -1.43% | 9,596 |
| Aug 21, 2025 | 181.20 | 181.20 | 175.86 | 177.07 | 177.07 | -2.67% | 3,453 |
| Aug 20, 2025 | 183.50 | 189.95 | 181.01 | 181.93 | 181.93 | 1.35% | 25,252 |
| Aug 19, 2025 | 179.00 | 183.35 | 178.01 | 179.51 | 179.51 | 1.22% | 3,132 |
| Aug 18, 2025 | 177.06 | 183.87 | 177.06 | 177.34 | 177.34 | -1.34% | 756 |
| Aug 15, 2025 | 184.00 | 184.00 | 174.22 | 179.74 | 179.74 | 1.70% | 2,837 |
| Aug 13, 2025 | 182.50 | 182.50 | 171.10 | 176.74 | 176.74 | -2.46% | 1,916 |
| Aug 12, 2025 | 184.00 | 184.00 | 181.00 | 181.20 | 181.20 | 0.28% | 302 |
| Aug 11, 2025 | 180.10 | 182.70 | 178.25 | 180.69 | 180.69 | - | 131 |
| Aug 8, 2025 | 181.99 | 183.00 | 178.13 | 180.69 | 180.69 | 1.28% | 1,174 |
| Aug 7, 2025 | 178.00 | 185.00 | 178.00 | 178.41 | 178.41 | -0.88% | 1,393 |
| Aug 6, 2025 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | -1.64% | 1,022 |
| Aug 5, 2025 | 181.20 | 184.18 | 180.25 | 183.01 | 183.01 | 0.47% | 1,562 |
| Aug 4, 2025 | 184.17 | 188.88 | 176.00 | 182.15 | 182.15 | -1.10% | 4,561 |
| Aug 1, 2025 | 181.65 | 192.00 | 181.65 | 184.17 | 184.17 | 1.39% | 3,408 |
| Jul 31, 2025 | 180.05 | 184.80 | 175.10 | 181.65 | 181.65 | -0.78% | 1,374 |
| Jul 30, 2025 | 179.00 | 198.81 | 176.10 | 183.08 | 183.08 | 1.29% | 5,288 |
| Jul 29, 2025 | 184.00 | 186.80 | 171.15 | 180.74 | 180.74 | -1.77% | 4,424 |
| Jul 28, 2025 | 186.75 | 187.46 | 184.00 | 184.00 | 184.00 | -1.60% | 10,904 |
| Jul 25, 2025 | 186.00 | 187.00 | 181.00 | 186.99 | 186.99 | 0.11% | 3,487 |
| Jul 24, 2025 | 191.95 | 191.95 | 175.15 | 186.79 | 186.79 | -0.99% | 5,104 |
| Jul 23, 2025 | 194.94 | 196.70 | 185.01 | 188.66 | 188.66 | -1.46% | 6,584 |
| Jul 22, 2025 | 195.00 | 195.00 | 190.00 | 191.46 | 191.46 | -1.31% | 6,032 |
| Jul 21, 2025 | 192.01 | 197.50 | 189.00 | 194.00 | 194.00 | 1.09% | 2,824 |
| Jul 18, 2025 | 201.00 | 202.27 | 190.00 | 191.91 | 191.91 | -4.37% | 15,820 |