BKK:ISRG01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.92	2.94	2.72	2.72	2.72	-6.21%	502,945
Aug 20, 2026	2.92	2.96	2.88	2.90	2.90	1.40%	358,541
Aug 19, 2026	2.90	2.94	2.86	2.86	2.86	-0.69%	480,265
Aug 18, 2026	2.90	2.90	2.86	2.88	2.88	-0.69%	433,809
Aug 17, 2026	2.96	2.96	2.88	2.90	2.90	-2.03%	967,568
Aug 14, 2026	2.96	2.98	2.94	2.96	2.96	-0.67%	333,255
Aug 13, 2026	2.92	2.98	2.90	2.98	2.98	3.47%	392,755
Aug 11, 2026	2.78	2.92	2.78	2.88	2.88	2.86%	589,436
Aug 10, 2026	2.76	2.80	2.74	2.80	2.80	1.45%	84,869
Aug 7, 2026	2.80	2.80	2.72	2.76	2.76	-0.72%	707,317
Aug 6, 2026	2.74	2.78	2.74	2.78	2.78	1.46%	740,730
Aug 5, 2026	2.78	2.78	2.70	2.74	2.74	-2.14%	454,208
Aug 4, 2026	2.64	2.80	2.64	2.80	2.80	6.06%	641,626
Aug 3, 2026	2.64	2.64	2.60	2.64	2.64	0.76%	371,460
Jul 31, 2026	2.66	2.66	2.58	2.62	2.62	-1.50%	180,842
Jul 30, 2026	2.56	2.72	2.56	2.66	2.66	3.91%	522,395
Jul 27, 2026	2.52	2.56	2.50	2.56	2.56	2.40%	399,976
Jul 24, 2026	2.58	2.58	2.48	2.50	2.50	-3.10%	1,516,879
Jul 23, 2026	2.66	2.68	2.56	2.58	2.58	-3.01%	654,028
Jul 22, 2026	2.66	2.72	2.62	2.66	2.66	-0.75%	1,006,976
Jul 21, 2026	2.60	2.68	2.58	2.68	2.68	3.08%	663,084
Jul 20, 2026	2.68	2.72	2.58	2.60	2.60	-2.99%	1,545,109
Jul 17, 2026	2.92	3.04	2.66	2.68	2.68	-8.84%	1,461,312
Jul 16, 2026	2.88	2.96	2.84	2.94	2.94	1.38%	372,437
Jul 15, 2026	2.98	2.98	2.82	2.90	2.90	-4.61%	1,194,037
Jul 14, 2026	3.06	3.06	3.02	3.04	3.04	-	100,362
Jul 13, 2026	3.08	3.08	2.98	3.04	3.04	-0.65%	352,377
Jul 10, 2026	3.08	3.08	3.04	3.06	3.06	-1.29%	276,386
Jul 9, 2026	3.16	3.18	3.08	3.10	3.10	-1.90%	280,367
Jul 8, 2026	3.22	3.26	3.14	3.16	3.16	-2.47%	731,895
Jul 7, 2026	3.16	3.24	3.14	3.24	3.24	2.53%	234,525
Jul 6, 2026	3.16	3.16	3.14	3.16	3.16	-	129,470
Jul 3, 2026	3.00	3.16	3.00	3.16	3.16	4.64%	610,323
Jul 2, 2026	2.98	3.02	2.98	3.02	3.02	0.67%	104,848
Jul 1, 2026	3.02	3.02	2.94	3.00	3.00	-1.96%	193,681
Jun 30, 2026	3.04	3.08	3.00	3.06	3.06	1.32%	128,904
Jun 29, 2026	2.98	3.04	2.98	3.02	3.02	1.34%	114,062
Jun 26, 2026	3.00	3.06	2.96	2.98	2.98	-1.32%	400,760
Jun 25, 2026	2.98	3.06	2.96	3.02	3.02	2.03%	82,041
Jun 24, 2026	3.00	3.08	2.96	2.96	2.96	-0.67%	127,797
Jun 23, 2026	2.98	2.98	2.94	2.98	2.98	-	72,725
Jun 22, 2026	3.02	3.02	2.96	2.98	2.98	-1.32%	63,868
Jun 19, 2026	2.96	3.02	2.94	3.02	3.02	1.34%	98,761
Jun 18, 2026	3.06	3.06	2.92	2.98	2.98	-2.61%	328,881
Jun 17, 2026	3.02	3.06	3.00	3.06	3.06	1.32%	169,853
Jun 16, 2026	3.02	3.06	2.98	3.02	3.02	0.67%	560,868
Jun 15, 2026	3.06	3.12	2.94	3.00	3.00	-1.32%	1,716,448
Jun 12, 2026	3.04	3.06	3.00	3.04	3.04	0.66%	161,973
Jun 11, 2026	3.12	3.12	3.02	3.02	3.02	-3.21%	888,731
Jun 10, 2026	3.08	3.14	3.06	3.12	3.12	1.30%	181,711