Buxly Paints Limited (PSX:BUXL)
Pakistan
· Delayed Price · Currency is PKR 153.27
-4.04 (-2.57%)
At close: Mar 6, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.00 | 160.00 | 143.00 | 153.27 | 153.27 | -2.57% | 268 |
| Mar 5, 2026 | 161.00 | 164.00 | 155.05 | 157.31 | 157.31 | -4.27% | 9,931 |
| Mar 4, 2026 | 164.90 | 165.00 | 143.50 | 164.33 | 164.33 | 4.02% | 6,101 |
| Mar 3, 2026 | 147.00 | 173.89 | 144.00 | 157.98 | 157.98 | -1.06% | 2,154 |
| Mar 2, 2026 | 155.00 | 160.00 | 144.05 | 159.67 | 159.67 | - | 57 |
| Feb 27, 2026 | 148.01 | 159.78 | 148.01 | 159.67 | 159.67 | 9.93% | 3,056 |
| Feb 26, 2026 | 153.00 | 170.64 | 140.20 | 145.25 | 145.25 | -6.37% | 14,370 |
| Feb 25, 2026 | 160.00 | 162.50 | 155.13 | 155.13 | 155.13 | - | 116 |
| Feb 24, 2026 | 154.00 | 164.50 | 150.00 | 155.13 | 155.13 | -1.87% | 674 |
| Feb 23, 2026 | 163.94 | 163.95 | 158.00 | 158.09 | 158.09 | -3.49% | 1,019 |
| Feb 20, 2026 | 159.00 | 165.00 | 159.00 | 163.81 | 163.81 | - | 3 |
| Feb 19, 2026 | 170.01 | 179.90 | 162.05 | 163.81 | 163.81 | -6.61% | 3,989 |
| Feb 18, 2026 | 168.99 | 182.73 | 162.00 | 175.41 | 175.41 | 5.59% | 20,049 |
| Feb 17, 2026 | 159.00 | 168.00 | 155.20 | 166.12 | 166.12 | 1.52% | 919 |
| Feb 16, 2026 | 162.60 | 169.00 | 155.17 | 163.63 | 163.63 | -1.49% | 1,622 |
| Feb 13, 2026 | 162.21 | 169.00 | 161.85 | 166.10 | 166.10 | -0.13% | 8,196 |
| Feb 12, 2026 | 166.00 | 170.97 | 163.10 | 166.31 | 166.31 | -2.54% | 1,458 |
| Feb 11, 2026 | 171.00 | 184.00 | 168.01 | 170.64 | 170.64 | -6.70% | 5,119 |
| Feb 10, 2026 | 162.11 | 187.00 | 162.11 | 182.89 | 182.89 | 7.20% | 17,851 |
| Feb 9, 2026 | 162.00 | 171.00 | 158.02 | 170.60 | 170.60 | 3.44% | 6,690 |
| Feb 6, 2026 | 167.00 | 167.00 | 158.00 | 164.93 | 164.93 | -3.52% | 12,136 |
| Feb 4, 2026 | 162.10 | 171.00 | 162.10 | 170.95 | 170.95 | 1.34% | 10,584 |
| Feb 3, 2026 | 161.01 | 169.00 | 161.01 | 168.69 | 168.69 | 1.38% | 697 |
| Feb 2, 2026 | 169.00 | 178.00 | 161.00 | 166.39 | 166.39 | -0.34% | 8,887 |
| Jan 30, 2026 | 165.00 | 169.00 | 161.11 | 166.95 | 166.95 | -0.62% | 8,308 |
| Jan 29, 2026 | 164.00 | 172.75 | 161.00 | 167.99 | 167.99 | 0.07% | 13,021 |
| Jan 28, 2026 | 164.66 | 169.90 | 160.61 | 167.87 | 167.87 | 1.95% | 11,103 |
| Jan 27, 2026 | 164.40 | 165.00 | 160.60 | 164.66 | 164.66 | - | 36 |
| Jan 26, 2026 | 168.70 | 168.70 | 160.15 | 164.66 | 164.66 | -2.64% | 516 |
| Jan 23, 2026 | 164.99 | 173.01 | 164.00 | 169.12 | 169.12 | 3.13% | 20,604 |
| Jan 22, 2026 | 166.90 | 169.99 | 154.00 | 163.99 | 163.99 | -1.36% | 3,478 |
| Jan 21, 2026 | 159.99 | 166.90 | 149.05 | 166.25 | 166.25 | 5.04% | 8,995 |
| Jan 20, 2026 | 163.10 | 167.94 | 155.50 | 158.28 | 158.28 | -3.61% | 4,150 |
| Jan 19, 2026 | 170.00 | 177.70 | 162.00 | 164.21 | 164.21 | -2.32% | 13,995 |
| Jan 16, 2026 | 162.00 | 169.86 | 161.00 | 168.11 | 168.11 | 1.63% | 4,190 |
| Jan 15, 2026 | 173.00 | 173.00 | 163.00 | 165.42 | 165.42 | -4.22% | 7,468 |
| Jan 14, 2026 | 164.50 | 173.85 | 160.00 | 172.70 | 172.70 | 3.61% | 9,974 |
| Jan 13, 2026 | 188.89 | 188.89 | 160.00 | 166.68 | 166.68 | -3.43% | 11,171 |
| Jan 12, 2026 | 165.55 | 182.13 | 162.00 | 172.60 | 172.60 | 4.25% | 36,284 |
| Jan 9, 2026 | 165.01 | 170.00 | 164.10 | 165.57 | 165.57 | -0.58% | 3,580 |
| Jan 8, 2026 | 164.95 | 171.00 | 162.10 | 166.53 | 166.53 | 3.17% | 20,744 |
| Jan 7, 2026 | 156.00 | 165.49 | 155.05 | 161.42 | 161.42 | -0.76% | 5,366 |
| Jan 6, 2026 | 158.00 | 164.99 | 158.00 | 162.66 | 162.66 | 3.71% | 5,070 |
| Jan 5, 2026 | 151.00 | 164.00 | 151.00 | 156.84 | 156.84 | 3.73% | 21,579 |
| Jan 2, 2026 | 157.94 | 160.00 | 151.00 | 151.20 | 151.20 | -2.46% | 10,354 |
| Jan 1, 2026 | 150.00 | 157.99 | 150.00 | 155.02 | 155.02 | 1.04% | 12,825 |
| Dec 31, 2025 | 153.30 | 153.30 | 149.82 | 153.42 | 153.42 | - | 2,820 |
| Dec 30, 2025 | 149.75 | 153.50 | 148.00 | 153.42 | 153.42 | 2.45% | 4,108 |
| Dec 29, 2025 | 148.15 | 153.00 | 148.15 | 149.75 | 149.75 | -0.83% | 4,253 |
| Dec 26, 2025 | 150.01 | 154.90 | 142.20 | 151.00 | 151.00 | -1.61% | 2,244 |
| Dec 24, 2025 | 150.11 | 154.95 | 150.11 | 153.47 | 153.47 | -0.58% | 448 |
| Dec 23, 2025 | 152.00 | 157.65 | 152.00 | 154.36 | 154.36 | 2.90% | 6,127 |
| Dec 22, 2025 | 151.95 | 152.00 | 150.00 | 150.01 | 150.01 | -1.18% | 2,584 |
| Dec 19, 2025 | 152.00 | 154.95 | 142.05 | 151.80 | 151.80 | 1.57% | 4,079 |
| Dec 18, 2025 | 150.02 | 152.83 | 148.00 | 149.46 | 149.46 | -0.36% | 952 |
| Dec 17, 2025 | 152.95 | 152.95 | 150.00 | 150.00 | 150.00 | -1.54% | 553 |
| Dec 16, 2025 | 151.00 | 152.98 | 150.01 | 152.35 | 152.35 | 0.80% | 2,655 |
| Dec 15, 2025 | 152.99 | 152.99 | 150.07 | 151.14 | 151.14 | -0.49% | 1,408 |
| Dec 12, 2025 | 152.05 | 152.05 | 148.15 | 151.89 | 151.89 | -0.66% | 620 |
| Dec 11, 2025 | 150.94 | 152.90 | 148.00 | 152.90 | 152.90 | 3.26% | 2,612 |
| Dec 10, 2025 | 148.10 | 152.64 | 146.00 | 148.07 | 148.07 | - | 28 |
| Dec 9, 2025 | 148.10 | 148.15 | 148.10 | 148.07 | 148.07 | - | 4 |
| Dec 8, 2025 | 150.00 | 150.00 | 148.00 | 148.07 | 148.07 | -2.42% | 863 |
| 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 |