BTS Group Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.20	2.24	2.18	2.20	2.20	-	32,527,950
Feb 5, 2026	2.16	2.24	2.16	2.20	2.20	1.85%	34,065,150
Feb 4, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	36,354,670
Feb 3, 2026	2.16	2.24	2.16	2.20	2.20	0.92%	35,179,650
Feb 2, 2026	2.16	2.20	2.14	2.18	2.18	-	29,051,670
Jan 30, 2026	2.20	2.22	2.16	2.18	2.18	-1.80%	25,796,090
Jan 29, 2026	2.22	2.26	2.20	2.22	2.22	-0.89%	21,567,960
Jan 28, 2026	2.28	2.28	2.22	2.24	2.24	-0.88%	18,100,870
Jan 27, 2026	2.22	2.30	2.22	2.26	2.26	1.80%	38,264,890
Jan 26, 2026	2.26	2.28	2.20	2.22	2.22	-2.63%	37,724,660
Jan 23, 2026	2.36	2.38	2.26	2.28	2.28	-2.56%	44,059,620
Jan 22, 2026	2.38	2.40	2.32	2.34	2.34	-2.50%	45,375,263
Jan 21, 2026	2.36	2.42	2.34	2.40	2.40	2.56%	60,869,946
Jan 20, 2026	2.22	2.36	2.20	2.34	2.34	5.41%	80,924,680
Jan 19, 2026	2.18	2.26	2.14	2.22	2.22	1.83%	49,747,010
Jan 16, 2026	2.12	2.18	2.10	2.18	2.18	1.87%	23,257,140
Jan 15, 2026	2.02	2.14	2.02	2.14	2.14	4.90%	52,533,260
Jan 14, 2026	2.02	2.06	2.02	2.04	2.04	2.00%	25,621,660
Jan 13, 2026	2.04	2.08	2.00	2.00	2.00	-1.96%	51,491,410
Jan 12, 2026	2.20	2.20	2.02	2.04	2.04	-6.42%	76,459,716
Jan 9, 2026	2.26	2.28	2.16	2.18	2.18	-3.54%	54,626,560
Jan 8, 2026	2.28	2.30	2.26	2.26	2.26	-1.74%	15,650,440
Jan 7, 2026	2.28	2.34	2.28	2.30	2.30	0.88%	22,285,610
Jan 6, 2026	2.32	2.34	2.26	2.28	2.28	-1.72%	17,927,630
Jan 5, 2026	2.30	2.34	2.30	2.32	2.32	1.75%	23,791,500
Dec 30, 2025	2.24	2.30	2.24	2.28	2.28	1.79%	23,616,640
Dec 29, 2025	2.26	2.28	2.24	2.24	2.24	-	36,628,930
Dec 26, 2025	2.32	2.32	2.24	2.24	2.24	-3.45%	46,503,520
Dec 25, 2025	2.36	2.36	2.28	2.32	2.32	-1.69%	23,282,210
Dec 24, 2025	2.32	2.36	2.30	2.36	2.36	1.72%	26,527,270
Dec 23, 2025	2.32	2.38	2.32	2.32	2.32	0.87%	44,858,960
Dec 22, 2025	2.32	2.34	2.26	2.30	2.30	-0.86%	71,602,350
Dec 19, 2025	2.44	2.44	2.32	2.32	2.32	-4.92%	110,228,328
Dec 18, 2025	2.52	2.52	2.44	2.44	2.44	-3.17%	37,446,630
Dec 17, 2025	2.52	2.54	2.50	2.52	2.52	-	21,789,210
Dec 16, 2025	2.56	2.56	2.50	2.52	2.52	-2.33%	19,576,300
Dec 15, 2025	2.50	2.58	2.50	2.58	2.58	2.38%	33,031,860
Dec 12, 2025	2.46	2.56	2.46	2.52	2.52	3.28%	64,950,520
Dec 11, 2025	2.54	2.54	2.42	2.44	2.44	-3.94%	72,633,460
Dec 9, 2025	2.54	2.56	2.50	2.54	2.54	0.79%	30,205,430
Dec 8, 2025	2.54	2.56	2.50	2.52	2.52	0.80%	50,083,460
Dec 4, 2025	2.56	2.58	2.50	2.50	2.50	-2.34%	39,773,710
Dec 3, 2025	2.60	2.62	2.56	2.56	2.56	-0.78%	51,064,600
Dec 2, 2025	2.64	2.64	2.56	2.58	2.58	-2.27%	34,462,440
Dec 1, 2025	2.60	2.66	2.60	2.64	2.64	2.33%	58,823,880
Nov 28, 2025	2.56	2.62	2.54	2.58	2.58	1.57%	53,652,090
Nov 27, 2025	2.52	2.58	2.50	2.54	2.54	0.79%	55,548,330
Nov 26, 2025	2.56	2.58	2.50	2.52	2.52	-0.79%	25,582,350
Nov 25, 2025	2.52	2.58	2.50	2.54	2.54	1.60%	36,312,820
Nov 24, 2025	2.52	2.54	2.50	2.50	2.50	-	35,911,180