Buxly Paints Limited (PSX:BUXL)
Pakistan
· Delayed Price · Currency is PKR 159.68
+3.22 (2.06%)
At close: Apr 28, 2026
Buxly Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 163.00 | 155.28 | 159.68 | 159.68 | 2.06% | 686 |
| Apr 27, 2026 | 159.95 | 159.95 | 158.00 | 156.46 | 156.46 | - | 7 |
| Apr 24, 2026 | 159.89 | 159.89 | 141.05 | 156.46 | 156.46 | - | 112 |
| Apr 23, 2026 | 164.95 | 164.95 | 154.05 | 156.46 | 156.46 | -0.99% | 167 |
| Apr 22, 2026 | 163.00 | 163.00 | 157.04 | 158.03 | 158.03 | - | 125 |
| Apr 21, 2026 | 158.00 | 163.90 | 155.60 | 158.03 | 158.03 | -0.97% | 688 |
| Apr 20, 2026 | 164.89 | 164.89 | 157.40 | 159.58 | 159.58 | - | 103 |
| Apr 17, 2026 | 160.00 | 169.69 | 159.00 | 159.58 | 159.58 | 0.97% | 452 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.00 | 158.04 | 158.04 | -1.23% | 824 |
| Apr 15, 2026 | 152.00 | 165.50 | 152.00 | 160.00 | 160.00 | -0.37% | 410 |
| Apr 14, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.34% | 236 |
| Apr 13, 2026 | 162.00 | 162.00 | 160.06 | 160.06 | 160.06 | -1.20% | 383 |
| Apr 10, 2026 | 168.95 | 171.90 | 158.05 | 162.00 | 162.00 | -2.24% | 609 |
| Apr 9, 2026 | 164.00 | 164.00 | 158.06 | 165.72 | 165.72 | - | 7 |
| Apr 8, 2026 | 158.01 | 174.89 | 158.00 | 165.72 | 165.72 | 2.25% | 3,461 |
| Apr 7, 2026 | 162.01 | 163.00 | 162.00 | 162.08 | 162.08 | -1.78% | 162 |
| Apr 6, 2026 | 161.00 | 165.05 | 156.05 | 165.01 | 165.01 | - | 108 |
| Apr 3, 2026 | 161.00 | 169.00 | 155.01 | 165.01 | 165.01 | 0.11% | 522 |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.83 | 164.83 | - | 100 |
| Apr 1, 2026 | 172.83 | 172.83 | 172.83 | 164.83 | 164.83 | - | 1 |
| Mar 31, 2026 | 165.00 | 165.00 | 161.50 | 164.83 | 164.83 | 0.24% | 1,040 |
| Mar 30, 2026 | 168.00 | 168.00 | 156.05 | 164.44 | 164.44 | -4.83% | 1,030 |
| Mar 27, 2026 | 167.90 | 172.80 | 165.00 | 172.78 | 172.78 | 9.92% | 608 |
| Mar 26, 2026 | 161.00 | 172.00 | 153.02 | 157.18 | 157.18 | - | 6,237 |
| Mar 25, 2026 | 160.25 | 172.00 | 151.20 | 157.18 | 157.18 | -4.14% | 164 |
| Mar 24, 2026 | 170.89 | 170.89 | 155.07 | 163.97 | 163.97 | 2.64% | 2,685 |
| Mar 19, 2026 | 156.00 | 167.99 | 151.05 | 159.75 | 159.75 | - | 20 |
| Mar 18, 2026 | 162.98 | 163.00 | 151.01 | 159.75 | 159.75 | - | 40 |
| Mar 17, 2026 | 156.00 | 158.00 | 151.05 | 159.75 | 159.75 | - | 9 |
| Mar 16, 2026 | 151.01 | 165.00 | 145.01 | 159.75 | 159.75 | 3.06% | 225 |
| Mar 13, 2026 | 146.00 | 157.00 | 145.52 | 155.00 | 155.00 | - | 14 |
| Mar 12, 2026 | 157.00 | 157.00 | 146.69 | 155.00 | 155.00 | -4.90% | 1,409 |
| Mar 11, 2026 | 155.03 | 164.00 | 155.03 | 162.99 | 162.99 | -1.13% | 631 |
| Mar 10, 2026 | 156.00 | 168.60 | 138.00 | 164.86 | 164.86 | 7.56% | 6,048 |
| Mar 9, 2026 | 140.01 | 150.00 | 137.95 | 153.27 | 153.27 | - | 19 |
| 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 |