Blue-Ex Limited (PSX:GEMBLUEX)
Pakistan
· Delayed Price · Currency is PKR 97.23
+0.60 (0.62%)
At close: Dec 5, 2025
Blue-Ex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 86.97 | 96.50 | 86.97 | 96.63 | 96.63 | - | 2 |
| Dec 3, 2025 | 79.20 | 96.80 | 79.20 | 96.63 | 96.63 | 9.81% | 20,272 |
| Dec 2, 2025 | 80.61 | 88.00 | 80.61 | 88.00 | 88.00 | -1.75% | 868 |
| Dec 1, 2025 | 77.00 | 94.05 | 77.00 | 89.57 | 89.57 | 4.69% | 1,501 |
| Nov 28, 2025 | 71.95 | 87.00 | 71.95 | 85.56 | 85.56 | 7.03% | 6,030 |
| Nov 27, 2025 | 72.54 | 88.66 | 72.54 | 79.94 | 79.94 | -0.82% | 20,312 |
| Nov 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -10.00% | 500 |
| Nov 24, 2025 | 80.60 | 80.60 | 80.60 | 89.56 | 89.56 | - | 5 |
| Nov 20, 2025 | 89.99 | 89.99 | 89.99 | 89.56 | 89.56 | - | 1 |
| Nov 19, 2025 | 80.81 | 80.81 | 80.81 | 89.56 | 89.56 | -0.26% | 3 |
| Nov 18, 2025 | 80.81 | 80.81 | 80.81 | 89.79 | 89.79 | - | 11 |
| Nov 17, 2025 | 80.81 | 80.81 | 80.81 | 89.79 | 89.79 | - | 209 |
| Nov 14, 2025 | 78.23 | 90.00 | 78.23 | 89.79 | 89.79 | 3.30% | 806 |
| Nov 13, 2025 | 82.04 | 90.00 | 82.04 | 86.92 | 86.92 | -4.65% | 3,395 |
| Nov 12, 2025 | 87.99 | 98.71 | 80.77 | 91.16 | 91.16 | 1.58% | 5,056 |
| Nov 11, 2025 | 80.77 | 80.77 | 80.77 | 89.74 | 89.74 | - | 5 |
| Nov 5, 2025 | 79.20 | 89.75 | 79.20 | 89.74 | 89.74 | 1.98% | 605 |
| Nov 3, 2025 | 79.20 | 80.00 | 79.20 | 88.00 | 88.00 | - | 20 |
| Oct 31, 2025 | 79.20 | 86.99 | 79.20 | 88.00 | 88.00 | - | 181 |
| Oct 30, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 2,900 |
| Oct 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.73% | 500 |
| Oct 28, 2025 | 91.89 | 91.89 | 75.19 | 87.61 | 87.61 | 4.87% | 10,221 |
| Oct 27, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 9.94% | 1,000 |
| Oct 23, 2025 | 69.40 | 76.00 | 69.40 | 75.99 | 75.99 | -1.39% | 2,184 |
| Oct 22, 2025 | 68.91 | 79.99 | 68.90 | 77.06 | 77.06 | 0.67% | 1,328 |
| Oct 21, 2025 | 65.93 | 79.50 | 65.93 | 76.55 | 76.55 | 4.49% | 55,540 |
| Oct 20, 2025 | 77.99 | 78.09 | 71.00 | 73.26 | 73.26 | 3.20% | 855 |
| Oct 17, 2025 | 77.00 | 77.00 | 63.56 | 70.99 | 70.99 | 0.52% | 1,100 |
| Oct 16, 2025 | 57.79 | 70.62 | 57.79 | 70.62 | 70.62 | 10.00% | 2,608 |
| Oct 15, 2025 | 64.19 | 64.20 | 64.18 | 64.20 | 64.20 | 10.01% | 6,724 |
| Oct 14, 2025 | 47.78 | 58.36 | 47.78 | 58.36 | 58.36 | 10.01% | 501 |
| Oct 13, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -9.98% | 500 |
| Oct 10, 2025 | 58.88 | 58.95 | 58.88 | 58.93 | 58.93 | -9.92% | 501 |
| Oct 9, 2025 | 64.00 | 64.00 | 59.02 | 65.42 | 65.42 | - | 401 |
| Oct 8, 2025 | 58.88 | 58.88 | 58.88 | 65.42 | 65.42 | - | 1 |
| Oct 7, 2025 | 71.40 | 71.40 | 58.50 | 65.42 | 65.42 | 0.66% | 3,503 |
| Oct 6, 2025 | 58.49 | 58.49 | 58.49 | 64.99 | 64.99 | - | 1 |
| Oct 3, 2025 | 58.51 | 71.39 | 58.51 | 64.99 | 64.99 | - | 51 |
| Oct 2, 2025 | 58.54 | 58.54 | 58.54 | 64.99 | 64.99 | - | 1 |
| Oct 1, 2025 | 53.30 | 65.01 | 53.30 | 64.99 | 64.99 | 9.89% | 501 |
| Sep 30, 2025 | 58.63 | 68.85 | 58.63 | 59.14 | 59.14 | -9.20% | 1,056 |
| Sep 29, 2025 | 71.61 | 71.61 | 71.61 | 65.13 | 65.13 | - | 1 |
| Sep 25, 2025 | 58.63 | 58.63 | 58.63 | 65.13 | 65.13 | - | 1 |
| Sep 24, 2025 | 58.64 | 58.64 | 58.64 | 65.13 | 65.13 | - | 1 |
| Sep 23, 2025 | 58.64 | 58.64 | 58.64 | 65.13 | 65.13 | - | 1 |
| Sep 22, 2025 | 58.56 | 66.84 | 58.56 | 65.13 | 65.13 | 0.20% | 503 |
| Sep 19, 2025 | 55.12 | 65.00 | 55.12 | 65.00 | 65.00 | 6.30% | 551 |
| Sep 18, 2025 | 63.99 | 65.00 | 61.12 | 61.15 | 61.15 | -9.94% | 7,702 |
| Sep 17, 2025 | 65.00 | 69.97 | 61.56 | 67.90 | 67.90 | -0.61% | 9,875 |
| Sep 16, 2025 | 61.14 | 70.00 | 61.14 | 68.32 | 68.32 | 0.71% | 6,019 |
| Sep 15, 2025 | 63.02 | 70.00 | 63.02 | 67.84 | 67.84 | -2.99% | 6,300 |
| Sep 12, 2025 | 67.00 | 74.00 | 60.55 | 69.93 | 69.93 | 3.95% | 40,750 |
| Sep 11, 2025 | 60.53 | 72.00 | 60.53 | 67.27 | 67.27 | 0.03% | 24,204 |
| Sep 10, 2025 | 60.05 | 70.00 | 59.27 | 67.25 | 67.25 | 2.11% | 8,143 |
| Sep 8, 2025 | 60.02 | 66.50 | 60.00 | 65.86 | 65.86 | -0.78% | 4,000 |
| Sep 4, 2025 | 63.00 | 66.39 | 62.00 | 66.38 | 66.38 | -0.93% | 2,390 |
| Sep 3, 2025 | 59.95 | 67.00 | 59.95 | 67.00 | 67.00 | 0.60% | 1,101 |
| Sep 2, 2025 | 60.70 | 66.70 | 60.70 | 66.60 | 66.60 | -1.25% | 2,002 |
| Aug 26, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.21% | 3,500 |
| Aug 25, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.13% | 2,500 |
| Aug 21, 2025 | 61.79 | 61.79 | 61.79 | 67.67 | 67.67 | -1.93% | 1 |
| Aug 19, 2025 | 62.10 | 68.98 | 62.10 | 69.00 | 69.00 | - | 120 |
| Aug 18, 2025 | 62.12 | 69.90 | 62.12 | 69.00 | 69.00 | - | 20 |
| Aug 15, 2025 | 68.99 | 68.99 | 68.99 | 69.00 | 69.00 | -0.01% | 100 |
| Aug 13, 2025 | 60.69 | 71.50 | 60.69 | 69.01 | 69.01 | 2.34% | 5,481 |
| Aug 12, 2025 | 66.80 | 68.85 | 66.75 | 67.43 | 67.43 | -1.69% | 5,400 |
| Aug 11, 2025 | 60.50 | 70.00 | 60.44 | 68.59 | 68.59 | 2.21% | 15,250 |
| Aug 8, 2025 | 57.03 | 69.70 | 57.02 | 67.11 | 67.11 | 5.92% | 6,500 |
| Aug 7, 2025 | 54.00 | 65.00 | 53.91 | 63.36 | 63.36 | 5.78% | 5,100 |
| Aug 6, 2025 | 60.00 | 60.00 | 56.09 | 59.90 | 59.90 | -3.88% | 800 |
| Aug 5, 2025 | 63.99 | 63.99 | 63.99 | 62.32 | 62.32 | - | 77 |
| Aug 4, 2025 | 56.66 | 56.66 | 56.66 | 62.32 | 62.32 | -0.99% | 15 |
| Aug 1, 2025 | 57.31 | 62.94 | 57.31 | 62.94 | 62.94 | -1.15% | 410 |
| Jul 31, 2025 | 54.88 | 64.00 | 54.88 | 63.67 | 63.67 | 4.43% | 610 |
| Jul 29, 2025 | 59.99 | 59.99 | 59.99 | 60.97 | 60.97 | - | 10 |
| Jul 28, 2025 | 59.00 | 60.98 | 59.00 | 60.97 | 60.97 | -6.17% | 1,500 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 64.98 | 64.98 | - | 200 |
| Jul 23, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.38% | 500 |
| Jul 3, 2025 | 60.99 | 60.99 | 60.99 | 65.89 | 65.89 | - | 100 |
| Jul 1, 2025 | 65.96 | 65.96 | 65.87 | 65.89 | 65.89 | 6.60% | 500 |
| Jun 30, 2025 | 66.50 | 66.50 | 60.00 | 61.81 | 61.81 | -6.56% | 1,501 |
| Jun 27, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.74% | 500 |
| Jun 26, 2025 | 59.03 | 65.53 | 59.03 | 65.02 | 65.02 | -0.87% | 2,000 |
| Jun 25, 2025 | 65.89 | 65.89 | 65.89 | 65.59 | 65.59 | - | 105 |
| Jun 24, 2025 | 65.59 | 65.60 | 65.59 | 65.59 | 65.59 | -0.32% | 500 |
| Jun 20, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.20% | 500 |
| Jun 19, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - | 500 |
| Jun 18, 2025 | 63.99 | 66.00 | 59.85 | 65.93 | 65.93 | -0.86% | 2,000 |
| Jun 17, 2025 | 58.62 | 66.50 | 58.55 | 66.50 | 66.50 | 2.23% | 6,000 |
| Jun 16, 2025 | 60.10 | 66.93 | 60.10 | 65.05 | 65.05 | -2.59% | 5,907 |
| Jun 13, 2025 | 59.20 | 66.78 | 59.13 | 66.78 | 66.78 | 1.80% | 7,500 |
| Jun 12, 2025 | 60.21 | 66.85 | 60.20 | 65.60 | 65.60 | -1.93% | 7,500 |
| Jun 11, 2025 | 58.51 | 66.89 | 58.48 | 66.89 | 66.89 | 2.94% | 3,238 |
| Jun 10, 2025 | 59.70 | 64.98 | 59.37 | 64.98 | 64.98 | -1.47% | 4,962 |
| Jun 5, 2025 | 58.77 | 66.90 | 58.73 | 65.95 | 65.95 | 1.10% | 5,300 |
| Jun 4, 2025 | 60.01 | 68.00 | 59.40 | 65.23 | 65.23 | -1.15% | 7,013 |