BYDH SECURITIES PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	3,997,507
Oct 27, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	822,467
Oct 26, 2026	0.35	0.36	0.34	0.35	0.35	-	836,202
Oct 22, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	1,110,299
Oct 21, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	1,606,399
Oct 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	3,892,340
Oct 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,826,109
Oct 15, 2026	0.37	0.37	0.36	0.36	0.36	-	564,708
Oct 14, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	668,751
Oct 12, 2026	0.36	0.37	0.36	0.37	0.37	-	550,526
Oct 9, 2026	0.37	0.37	0.35	0.37	0.37	-	1,727,324
Oct 8, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	1,423,311
Oct 7, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,218,400
Oct 6, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	427,393
Oct 5, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	871,400
Oct 2, 2026	0.37	0.37	0.36	0.37	0.37	-	758,401
Oct 1, 2026	0.37	0.38	0.36	0.37	0.37	-	862,831
Sep 30, 2026	0.38	0.38	0.36	0.37	0.37	-	726,703
Sep 29, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	1,563,600
Sep 28, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	608,821
Sep 25, 2026	0.37	0.38	0.36	0.37	0.37	-	1,707,645
Sep 24, 2026	0.39	0.40	0.36	0.37	0.37	-5.13%	7,255,685
Sep 23, 2026	0.40	0.40	0.39	0.39	0.39	-	457,600
Sep 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,500,404
Sep 21, 2026	0.40	0.41	0.30	0.40	0.40	-	6,829,165
Sep 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	560,521
Sep 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	108,220
Sep 16, 2026	0.40	0.41	0.40	0.40	0.40	-	1,464,272
Sep 15, 2026	0.40	0.41	0.39	0.40	0.40	-	1,150,859
Sep 14, 2026	0.41	0.42	0.40	0.40	0.40	-	2,630,229
Sep 11, 2026	0.40	0.42	0.40	0.40	0.40	-	1,684,300
Sep 10, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	728,363
Sep 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	719,820
Sep 8, 2026	0.41	0.42	0.41	0.42	0.42	-	835,103
Sep 7, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	1,499,495
Sep 4, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,408,881
Sep 3, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	2,200,142
Sep 2, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	1,492,301
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,138,222
Aug 31, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	562,503
Aug 28, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	995,319
Aug 27, 2026	0.43	0.44	0.43	0.44	0.44	-	390,801
Aug 26, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	1,880,408
Aug 25, 2026	0.43	0.43	0.42	0.42	0.42	-	2,154,682
Aug 24, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	787,702
Aug 21, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	2,755,800
Aug 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,966,318
Aug 19, 2026	0.43	0.43	0.41	0.43	0.43	-	2,537,518
Aug 18, 2026	0.43	0.43	0.42	0.43	0.43	-	2,537,770
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	-	1,070,491