BKK:ISRG06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	3.06	3.12	3.04	3.06	3.06	-	13,342
Nov 9, 2026	3.08	3.08	3.04	3.06	3.06	-1.92%	637
Nov 6, 2026	3.20	3.22	3.08	3.12	3.12	-1.89%	27,542
Nov 5, 2026	3.00	3.28	3.00	3.18	3.18	6.00%	119,430
Nov 4, 2026	2.94	3.00	2.94	3.00	3.00	1.35%	1,642
Nov 3, 2026	2.92	2.98	2.92	2.96	2.96	0.68%	3,201
Nov 2, 2026	3.04	3.06	2.90	2.94	2.94	-3.29%	93,001
Oct 30, 2026	3.04	3.06	3.02	3.04	3.04	-	22,554
Oct 29, 2026	2.96	3.04	2.96	3.04	3.04	2.01%	1,820
Oct 28, 2026	3.00	3.02	2.96	2.98	2.98	-1.32%	48,645
Oct 27, 2026	3.06	3.08	3.00	3.02	3.02	-1.31%	50,097
Oct 26, 2026	2.86	3.06	2.86	3.06	3.06	8.51%	223,014
Oct 22, 2026	2.72	2.90	2.70	2.82	2.82	3.68%	258,362
Oct 21, 2026	2.92	2.94	2.72	2.72	2.72	-6.85%	44,024
Oct 20, 2026	2.86	2.92	2.86	2.92	2.92	1.39%	69,953
Oct 19, 2026	2.88	2.90	2.82	2.88	2.88	2.13%	12,316
Oct 15, 2026	2.84	2.84	2.78	2.82	2.82	-0.70%	50,126
Oct 14, 2026	2.84	2.88	2.82	2.84	2.84	-0.70%	36,685
Oct 12, 2026	2.86	2.88	2.80	2.86	2.86	2.88%	39,815
Oct 9, 2026	2.78	2.78	2.76	2.78	2.78	-0.71%	3,882
Oct 8, 2026	2.78	2.82	2.74	2.80	2.80	2.19%	103,290
Oct 7, 2026	2.72	2.74	2.72	2.74	2.74	-	64,067
Oct 6, 2026	2.76	2.76	2.70	2.74	2.74	4.58%	1,601
Oct 5, 2026	2.66	2.70	2.62	2.62	2.62	-2.96%	11,153
Oct 2, 2026	2.70	2.76	2.70	2.70	2.70	-2.17%	7,135
Oct 1, 2026	2.72	2.76	2.72	2.76	2.76	-0.72%	65,328
Sep 30, 2026	2.76	2.78	2.74	2.78	2.78	-	10,170
Sep 29, 2026	2.80	2.80	2.72	2.78	2.78	2.96%	70,712
Sep 28, 2026	2.70	2.74	2.66	2.70	2.70	-	8,914
Sep 25, 2026	2.70	2.70	2.66	2.70	2.70	2.27%	10,154
Sep 24, 2026	2.66	2.70	2.64	2.64	2.64	-1.49%	20,765
Sep 23, 2026	2.66	2.68	2.64	2.68	2.68	-	2,438
Sep 22, 2026	2.62	2.68	2.60	2.68	2.68	1.52%	44,142
Sep 21, 2026	2.62	2.64	2.58	2.64	2.64	3.13%	109,673
Sep 18, 2026	2.56	2.58	2.54	2.56	2.56	-0.78%	24,068
Sep 17, 2026	2.52	2.58	2.52	2.58	2.58	2.38%	581,342
Sep 16, 2026	2.52	2.52	2.50	2.52	2.52	0.80%	51,868
Sep 15, 2026	2.52	2.52	2.46	2.50	2.50	1.63%	27,140
Sep 14, 2026	2.46	2.46	2.42	2.46	2.46	2.50%	53,218
Sep 11, 2026	2.38	2.40	2.32	2.40	2.40	2.56%	31,814
Sep 10, 2026	2.34	2.36	2.32	2.34	2.34	0.86%	11,381
Sep 9, 2026	2.32	2.38	2.30	2.32	2.32	-2.52%	155,685
Sep 8, 2026	2.42	2.46	2.38	2.38	2.38	-3.25%	6,480
Sep 7, 2026	2.42	2.46	2.40	2.46	2.46	-	22,692
Sep 4, 2026	2.46	2.46	2.42	2.46	2.46	-	16,532
Sep 3, 2026	2.46	2.54	2.46	2.46	2.46	-0.81%	28,917
Sep 2, 2026	2.48	2.48	2.46	2.48	2.48	-0.80%	5,764
Sep 1, 2026	2.50	2.50	2.46	2.50	2.50	0.81%	4,254
Aug 31, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	731
Aug 28, 2026	2.44	2.46	2.44	2.46	2.46	0.82%	22,905