Beryl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.50	32.50	29.45	31.97	31.97	3.13%	3
Sep 30, 2026	32.68	32.68	31.00	31.00	31.00	-0.48%	2
Sep 29, 2026	32.11	32.11	29.07	31.15	31.15	1.80%	38
Sep 28, 2026	30.67	30.67	30.60	30.60	30.60	4.72%	193
Sep 24, 2026	26.45	29.23	26.45	29.22	29.22	4.96%	512
Sep 23, 2026	27.84	27.84	27.84	27.84	27.84	-4.98%	101
Sep 22, 2026	30.82	30.82	27.90	29.30	29.30	-0.20%	390
Sep 18, 2026	29.36	29.38	29.36	29.36	29.36	-0.10%	1,542
Sep 16, 2026	29.11	30.66	29.11	29.39	29.39	0.48%	56
Sep 15, 2026	29.25	29.25	29.25	29.25	29.25	-0.51%	4,190
Sep 11, 2026	29.75	29.75	27.10	29.40	29.40	3.45%	1,023
Sep 10, 2026	25.73	28.42	25.73	28.42	28.42	4.95%	929
Sep 9, 2026	27.90	27.90	27.08	27.08	27.08	-4.98%	775
Sep 8, 2026	28.50	28.50	28.50	28.50	28.50	-3.39%	1
Sep 7, 2026	29.50	29.50	29.50	29.50	29.50	4.39%	1
Sep 4, 2026	31.19	31.19	28.26	28.26	28.26	-4.98%	4,077
Sep 3, 2026	32.85	32.85	29.74	29.74	29.74	-4.98%	1,017
Sep 2, 2026	31.40	31.40	31.30	31.30	31.30	4.54%	18
Sep 1, 2026	27.50	29.99	27.45	29.94	29.94	3.63%	3,765
Aug 31, 2026	29.97	29.97	27.80	28.89	28.89	-1.26%	2,311
Aug 28, 2026	29.26	29.26	29.26	29.26	29.26	-5.00%	55
Aug 27, 2026	31.20	31.20	30.80	30.80	30.80	1.75%	392
Aug 26, 2026	31.20	31.20	29.99	30.27	30.27	1.58%	8
Aug 25, 2026	27.63	30.49	27.63	29.80	29.80	2.48%	1,437
Aug 24, 2026	29.08	29.11	29.08	29.08	29.08	-5.00%	3,700
Aug 21, 2026	27.98	30.90	27.98	30.61	30.61	3.94%	534
Aug 20, 2026	29.45	29.45	29.45	29.45	29.45	-5.00%	5
Aug 19, 2026	31.00	31.00	31.00	31.00	31.00	-	10
Aug 18, 2026	31.00	31.00	31.00	31.00	31.00	-1.81%	1
Aug 17, 2026	31.56	31.71	31.56	31.57	31.57	-4.97%	43
Aug 14, 2026	33.22	33.22	33.22	33.22	33.22	-4.98%	125
Aug 12, 2026	34.96	34.96	34.96	34.96	34.96	-4.97%	2
Aug 7, 2026	36.79	36.79	36.79	36.79	36.79	-	100
Aug 6, 2026	36.99	36.99	36.79	36.79	36.79	2.65%	11
Aug 5, 2026	35.84	35.84	35.84	35.84	35.84	-4.98%	2
Aug 3, 2026	38.59	38.59	37.72	37.72	37.72	2.00%	6
Jul 31, 2026	37.50	37.50	36.98	36.98	36.98	2.75%	49
Jul 30, 2026	36.50	36.50	33.25	35.99	35.99	2.83%	1,029
Jul 29, 2026	32.00	35.00	32.00	35.00	35.00	4.79%	1,486
Jul 28, 2026	33.18	36.60	33.18	33.40	33.40	-4.35%	4,218
Jul 27, 2026	34.48	35.19	34.48	34.92	34.92	-3.78%	1,669
Jul 24, 2026	39.99	39.99	36.29	36.29	36.29	-4.98%	3,273
Jul 23, 2026	38.41	38.41	38.19	38.19	38.19	4.37%	2
Jul 22, 2026	37.60	37.60	36.59	36.59	36.59	1.95%	327
Jul 21, 2026	35.99	35.99	35.00	35.89	35.89	4.64%	228
Jul 20, 2026	34.12	37.60	34.12	34.30	34.30	-4.48%	7,162
Jul 17, 2026	36.45	36.45	32.99	35.91	35.91	3.43%	32,665
Jul 16, 2026	33.07	34.72	33.07	34.72	34.72	4.99%	1,023
Jul 15, 2026	33.07	33.07	33.07	33.07	33.07	4.98%	495
Jul 14, 2026	31.50	31.50	31.50	31.50	31.50	5.00%	616