The Brooker Group PCL (BKK:BTC)
0.3300
-0.0100 (-3.03%)
Oct 30, 2025, 10:34 AM ICT
The Brooker Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,785,671 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 4,142,454 |
| Oct 27, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 7,601,770 |
| Oct 24, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 2,987,494 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 5,591,239 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,958,157 |
| Oct 20, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | - | 5,242,491 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 14,233,704 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 8,622,013 |
| Oct 15, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 10,996,174 |
| Oct 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 12,312,914 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 10,860,404 |
| Oct 9, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 4,173,833 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 25,977,460 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 56,588,200 |
| Oct 6, 2025 | 0.35 | 0.40 | 0.34 | 0.36 | 0.36 | 9.09% | 198,016,651 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 12,364,263 |
| Oct 2, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 12,889,272 |
| Oct 1, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 6,112,346 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 12,911,766 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,968,788 |
| Sep 26, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 2,589,342 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,307,328 |
| Sep 24, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 12,378,910 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,040,626 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 14,584,377 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 790,249 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,368,613 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 3,625,461 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,900,150 |
| Sep 15, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 17,328,506 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 4,401,207 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 30,442,859 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 953,477 |
| Sep 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 2,001,274 |
| Sep 8, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 5,416,452 |
| Sep 5, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 3,374,362 |
| Sep 4, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 5,788,637 |
| Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 2,161,669 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 1,521,734 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 2,091,750 |
| Aug 29, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 3,702,175 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 4,520,521 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 8,773,843 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | - | 12,413,548 |
| Aug 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.34 | 2.94% | 5,442,276 |
| Aug 22, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.33 | -2.86% | 1,813,874 |
| Aug 21, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.34 | 2.94% | 11,344,671 |
| Aug 20, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.33 | 3.03% | 13,663,282 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.32 | -2.94% | 8,670,670 |