Beryl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.96	30.00	29.96	30.00	30.00	-0.37%	5
Jul 9, 2026	30.11	30.11	30.11	30.11	30.11	-4.99%	200
Jul 8, 2026	35.01	35.01	31.69	31.69	31.69	-4.98%	578
Jul 7, 2026	31.60	33.35	31.60	33.35	33.35	4.87%	27
Jul 6, 2026	31.81	31.81	30.30	31.80	31.80	4.95%	406
Jul 3, 2026	30.30	30.30	30.30	30.30	30.30	4.99%	11
Jul 2, 2026	28.86	28.86	28.86	28.86	28.86	4.98%	1
Jul 1, 2026	27.49	27.49	27.49	27.49	27.49	4.96%	20
Jun 30, 2026	26.19	26.19	26.19	26.19	26.19	4.97%	1
Jun 29, 2026	23.40	24.95	22.75	24.95	24.95	4.96%	1,252
Jun 24, 2026	23.79	23.79	23.68	23.77	23.77	0.38%	942
Jun 23, 2026	26.16	26.16	23.68	23.68	23.68	-4.98%	1,533
Jun 22, 2026	27.53	27.53	24.92	24.92	24.92	-4.96%	2,803
Jun 19, 2026	28.98	28.98	26.22	26.22	26.22	-5.00%	743
Jun 18, 2026	30.50	30.50	27.60	27.60	27.60	-4.99%	1,115
Jun 17, 2026	32.09	32.09	29.05	29.05	29.05	-4.97%	13
Jun 16, 2026	30.57	30.57	29.12	30.57	30.57	4.98%	17
Jun 15, 2026	28.29	29.12	28.29	29.12	29.12	4.97%	113
Jun 12, 2026	30.66	30.66	27.74	27.74	27.74	-5.00%	101
Jun 11, 2026	29.20	29.20	29.20	29.20	29.20	4.81%	1
Jun 10, 2026	28.94	28.94	26.20	27.86	27.86	1.05%	3,259
Jun 9, 2026	24.95	27.57	24.95	27.57	27.57	4.99%	152
Jun 3, 2026	26.26	26.26	26.26	26.26	26.26	-	51
Jun 2, 2026	26.26	26.26	26.26	26.26	26.26	-1.98%	102
Jun 1, 2026	26.79	26.79	26.79	26.79	26.79	-1.98%	15
May 29, 2026	27.33	27.33	27.33	27.33	27.33	-1.97%	50
May 27, 2026	28.44	28.44	27.88	27.88	27.88	-1.97%	1,540
May 26, 2026	27.34	28.44	27.34	28.44	28.44	1.97%	8,523
May 25, 2026	27.89	27.89	27.89	27.89	27.89	-1.97%	300
May 22, 2026	28.45	28.45	28.45	28.45	28.45	-2.00%	2
May 21, 2026	29.03	29.03	29.03	29.03	29.03	-1.99%	1
May 20, 2026	29.62	29.62	29.62	29.62	29.62	-1.99%	1
May 19, 2026	30.22	30.22	30.22	30.22	30.22	-1.98%	1
May 18, 2026	30.83	30.83	30.83	30.83	30.83	-1.97%	1
May 15, 2026	31.45	31.45	31.45	31.45	31.45	-1.99%	1
May 14, 2026	32.09	32.09	32.09	32.09	32.09	-1.99%	5
May 13, 2026	32.74	32.74	32.74	32.74	32.74	-1.98%	10
May 12, 2026	33.40	33.40	33.40	33.40	33.40	-2.00%	1
May 11, 2026	34.08	34.08	34.08	34.08	34.08	-1.98%	50
May 8, 2026	34.77	34.77	34.77	34.77	34.77	-1.97%	1
May 7, 2026	35.47	35.47	35.47	35.47	35.47	-1.99%	3
May 6, 2026	36.19	36.19	36.19	36.19	36.19	-1.98%	51
May 5, 2026	36.74	36.92	36.74	36.92	36.92	-1.49%	4
May 4, 2026	37.48	37.48	37.48	37.48	37.48	-1.99%	1
Apr 30, 2026	38.24	38.43	38.24	38.24	38.24	-2.00%	3
Apr 29, 2026	39.02	39.02	39.02	39.02	39.02	-1.98%	51
Apr 28, 2026	39.82	39.82	39.79	39.81	39.81	4.96%	33,744
Apr 27, 2026	37.42	39.29	37.00	37.93	37.93	1.36%	2,756
Apr 24, 2026	33.91	37.42	33.91	37.42	37.42	4.99%	3,830
Apr 23, 2026	35.00	35.64	32.56	35.64	35.64	4.98%	1,397