Samyak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.93	18.93	17.90	18.58	18.58	-1.38%	4,388
Jun 18, 2026	19.00	19.00	18.05	18.84	18.84	-0.84%	793
Jun 17, 2026	17.86	19.00	17.86	19.00	19.00	3.54%	7,652
Jun 16, 2026	18.51	18.51	17.00	18.35	18.35	9.03%	16,803
Jun 15, 2026	14.01	16.83	14.01	16.83	16.83	10.00%	19,641
Jun 12, 2026	15.99	15.99	14.20	15.30	15.30	-2.49%	385
Jun 11, 2026	14.45	15.88	14.45	15.69	15.69	8.21%	324
Jun 10, 2026	15.05	15.89	14.20	14.50	14.50	-6.45%	1,451
Jun 9, 2026	15.76	15.76	13.90	15.50	15.50	8.16%	16,277
Jun 8, 2026	13.18	14.88	13.18	14.33	14.33	-1.71%	4,119
Jun 5, 2026	15.48	15.48	13.33	14.58	14.58	-1.49%	245
Jun 4, 2026	15.24	15.24	14.80	14.80	14.80	-2.18%	67
Jun 3, 2026	15.22	15.22	15.13	15.13	15.13	1.00%	187
Jun 2, 2026	14.25	14.99	14.25	14.98	14.98	0.13%	2,564
Jun 1, 2026	15.71	15.71	14.25	14.96	14.96	-0.20%	496
May 29, 2026	15.88	15.88	14.41	14.99	14.99	-1.12%	7,360
May 27, 2026	15.30	15.30	14.54	15.16	15.16	-0.92%	4,141
May 26, 2026	14.90	15.30	14.90	15.30	15.30	2.82%	965
May 25, 2026	14.55	14.90	14.50	14.88	14.88	-0.47%	3,685
May 22, 2026	14.99	14.99	14.55	14.95	14.95	-1.90%	1,151
May 21, 2026	15.25	15.25	14.25	15.24	15.24	1.60%	25
May 20, 2026	15.40	15.40	14.40	15.00	15.00	-0.92%	264
May 19, 2026	15.21	16.00	14.95	15.14	15.14	-3.63%	3,454
May 18, 2026	16.49	16.60	15.21	15.71	15.71	-1.50%	2,450
May 15, 2026	15.95	15.95	15.95	15.95	15.95	-2.09%	101
May 14, 2026	15.65	16.29	15.65	16.29	16.29	0.25%	501
May 13, 2026	15.60	16.25	15.60	16.25	16.25	-0.85%	205
May 12, 2026	16.29	16.79	15.52	16.39	16.39	0.37%	49
May 11, 2026	16.49	16.49	15.02	16.33	16.33	3.35%	2,308
May 8, 2026	15.75	15.89	15.20	15.80	15.80	-0.75%	1,256
May 7, 2026	15.92	15.92	15.92	15.92	15.92	0.19%	500
May 6, 2026	15.99	15.99	15.12	15.89	15.89	-0.06%	1,811
May 5, 2026	15.96	15.96	15.18	15.90	15.90	-0.38%	1,112
May 4, 2026	15.32	15.99	15.27	15.96	15.96	-0.62%	2,538
Apr 30, 2026	16.11	16.34	15.31	16.06	16.06	-0.31%	4,636
Apr 29, 2026	16.00	16.47	15.20	16.11	16.11	0.69%	7,413
Apr 28, 2026	16.44	16.44	16.00	16.00	16.00	1.91%	3,665
Apr 27, 2026	16.50	16.50	15.68	15.70	15.70	-4.85%	2,746
Apr 24, 2026	16.35	16.50	15.90	16.50	16.50	1.10%	712
Apr 23, 2026	16.15	16.96	16.13	16.32	16.32	-3.83%	10,691
Apr 22, 2026	16.16	16.99	16.15	16.97	16.97	-0.06%	1,125
Apr 21, 2026	16.50	17.20	16.06	16.98	16.98	0.83%	732
Apr 20, 2026	16.91	17.98	16.56	16.84	16.84	-3.38%	7,855
Apr 17, 2026	17.50	17.99	16.91	17.43	17.43	-2.08%	4,839
Apr 16, 2026	17.00	17.85	17.00	17.80	17.80	4.71%	1,553
Apr 15, 2026	16.67	17.00	16.60	17.00	17.00	1.98%	577
Apr 13, 2026	16.97	16.97	15.81	16.67	16.67	-1.30%	843
Apr 10, 2026	16.28	16.89	15.85	16.89	16.89	7.44%	321
Apr 9, 2026	16.50	16.50	15.33	15.72	15.72	-4.55%	1,136
Apr 8, 2026	14.35	17.70	13.92	16.47	16.47	11.66%	15,484