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 |