Samyak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.46	14.97	12.10	13.94	13.94	-3.60%	31,743
Mar 10, 2026	14.75	14.99	13.15	14.46	14.46	-5.98%	24,193
Mar 9, 2026	15.88	15.88	13.30	15.38	15.38	2.40%	14,998
Mar 6, 2026	15.70	17.48	14.00	15.02	15.02	-11.12%	17,257
Mar 5, 2026	17.40	17.40	15.45	16.90	16.90	-3.04%	380
Mar 4, 2026	17.49	17.49	15.12	17.43	17.43	6.93%	36
Mar 2, 2026	16.14	16.42	15.50	16.30	16.30	-0.79%	861
Feb 27, 2026	16.00	16.45	15.10	16.43	16.43	-3.13%	963
Feb 26, 2026	17.50	17.50	15.66	16.96	16.96	2.98%	2,794
Feb 25, 2026	17.50	17.98	15.64	16.47	16.47	-10.97%	30,841
Feb 24, 2026	17.50	18.50	17.50	18.50	18.50	0.71%	24
Feb 23, 2026	18.99	19.00	16.99	18.37	18.37	-3.32%	13,639
Feb 20, 2026	18.93	19.00	18.10	19.00	19.00	0.37%	147
Feb 19, 2026	17.50	19.50	17.50	18.93	18.93	0.26%	1,007
Feb 18, 2026	19.48	19.48	16.65	18.88	18.88	-3.08%	827
Feb 17, 2026	18.00	19.50	18.00	19.48	19.48	3.51%	3,696
Feb 16, 2026	19.89	19.89	18.00	18.82	18.82	-3.49%	383
Feb 13, 2026	20.00	20.00	18.50	19.50	19.50	1.83%	1,251
Feb 12, 2026	19.15	19.15	19.15	19.15	19.15	-0.67%	105
Feb 10, 2026	19.00	19.47	18.25	19.28	19.28	-2.87%	835
Feb 9, 2026	18.99	19.99	18.99	19.85	19.85	4.53%	258
Feb 6, 2026	19.27	19.27	18.99	18.99	18.99	-1.45%	1,002
Feb 5, 2026	19.38	19.38	18.00	19.27	19.27	-0.57%	40
Feb 4, 2026	19.99	19.99	18.85	19.38	19.38	5.84%	428
Feb 3, 2026	19.99	20.90	16.21	18.31	18.31	-6.49%	10,769
Feb 2, 2026	18.50	20.90	18.11	19.58	19.58	-0.76%	815
Feb 1, 2026	19.60	19.73	19.60	19.73	19.73	-	295
Jan 30, 2026	19.50	19.80	18.06	19.73	19.73	0.71%	627
Jan 29, 2026	18.77	19.60	18.77	19.59	19.59	4.37%	311
Jan 28, 2026	19.50	19.99	18.38	18.77	18.77	-7.85%	4,108
Jan 27, 2026	19.25	20.37	19.00	20.37	20.37	-0.39%	572
Jan 23, 2026	20.60	20.60	20.45	20.45	20.45	4.50%	51
Jan 22, 2026	19.50	20.70	18.99	19.57	19.57	-6.45%	1,132
Jan 21, 2026	17.50	21.90	17.50	20.92	20.92	-0.33%	363
Jan 20, 2026	21.50	21.50	20.99	20.99	20.99	0.91%	203
Jan 19, 2026	20.92	20.95	20.80	20.80	20.80	-4.85%	499
Jan 16, 2026	21.86	21.86	21.86	21.86	21.86	2.34%	1
Jan 14, 2026	21.00	21.46	20.03	21.36	21.36	3.79%	958
Jan 13, 2026	20.50	21.48	19.09	20.58	20.58	-4.63%	7,065
Jan 12, 2026	20.80	21.99	20.25	21.58	21.58	0.47%	605
Jan 9, 2026	20.65	21.98	20.65	21.48	21.48	0.33%	405
Jan 8, 2026	21.42	21.79	20.65	21.41	21.41	-0.79%	3,475
Jan 7, 2026	21.44	21.78	21.42	21.58	21.58	-1.37%	523
Jan 6, 2026	21.88	21.88	20.66	21.88	21.88	2.48%	18
Jan 5, 2026	21.88	21.88	21.32	21.35	21.35	-2.42%	2,395
Jan 2, 2026	22.49	22.49	21.04	21.88	21.88	-0.32%	8,956
Jan 1, 2026	21.01	21.99	21.01	21.95	21.95	0.23%	463
Dec 31, 2025	22.44	22.49	21.00	21.90	21.90	-0.41%	1,890
Dec 30, 2025	21.50	22.69	21.16	21.99	21.99	-3.21%	2,139
Dec 29, 2025	23.00	23.00	21.00	22.72	22.72	-1.22%	2,769