Beryl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	32.51	32.51	32.51	32.51	32.51	-1.13%	51
Oct 19, 2026	32.89	32.89	30.76	32.88	32.88	1.58%	123
Oct 16, 2026	32.37	32.37	32.37	32.37	32.37	1.57%	10
Oct 15, 2026	32.95	32.95	31.83	31.87	31.87	-4.87%	50
Oct 14, 2026	33.50	33.50	33.50	33.50	33.50	3.08%	1
Oct 9, 2026	32.50	32.50	32.50	32.50	32.50	3.40%	1
Oct 6, 2026	30.38	31.44	30.38	31.43	31.43	-1.69%	4
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