DSE:BEXGSUKUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2026	70.50	71.00	69.50	70.50	70.50	-	15,456
Jun 11, 2026	69.00	71.50	69.00	70.50	70.50	2.17%	67,086
Jun 7, 2026	69.50	69.50	68.50	69.00	69.00	-0.72%	21,515
Jun 4, 2026	69.00	70.00	69.00	69.50	69.50	-2.11%	22,745
May 24, 2026	70.50	71.50	70.50	71.00	71.00	-	21,795
May 23, 2026	68.50	71.50	68.50	71.00	71.00	5.97%	16,941
May 17, 2026	67.00	68.00	67.00	67.00	67.00	1.52%	5,250
May 10, 2026	65.00	66.00	65.00	66.00	66.00	1.54%	7,700
May 3, 2026	65.00	65.50	65.00	65.00	65.00	-	1,200
Apr 26, 2026	65.00	66.00	64.50	65.00	65.00	0.78%	2,600
Apr 19, 2026	65.00	65.00	64.00	64.50	64.50	-5.15%	3,470
Apr 12, 2026	66.50	68.50	66.50	68.00	68.00	3.82%	6,731
Apr 5, 2026	64.50	66.00	64.00	65.50	65.50	6.50%	27,814
Mar 29, 2026	60.50	62.00	60.50	61.50	61.50	0.82%	3,800
Mar 16, 2026	60.00	61.00	60.00	61.00	61.00	0.83%	-
Mar 15, 2026	59.00	60.50	59.00	60.50	60.50	2.54%	1,462
Mar 8, 2026	59.50	59.50	58.50	59.00	59.00	0.85%	9,270
Mar 1, 2026	58.00	59.00	58.00	58.50	58.50	-0.85%	29,629
Feb 22, 2026	59.50	59.50	59.00	59.00	59.00	-	23,347
Feb 15, 2026	59.50	60.00	59.00	59.00	59.00	-0.84%	22,417
Feb 8, 2026	59.50	59.50	59.00	59.50	59.50	-0.83%	3,076
Feb 1, 2026	58.00	60.00	58.00	60.00	60.00	2.56%	3,152
Jan 25, 2026	58.50	59.00	58.00	58.50	58.50	1.74%	10,004
Jan 22, 2026	57.50	58.50	57.00	57.50	57.50	-	9,946
Jan 18, 2026	57.50	57.50	57.50	57.50	57.50	-	5,464
Jan 15, 2026	57.50	57.50	57.00	57.50	57.50	-	9,500
Jan 11, 2026	57.50	59.00	57.50	57.50	57.50	-	15,655
Jan 8, 2026	59.50	59.50	57.50	57.50	57.50	-3.36%	11,610
Jan 4, 2026	59.00	59.50	59.00	59.50	59.50	0.85%	1,455
Jan 1, 2026	59.00	59.00	57.00	59.00	59.00	6.31%	5,508
Dec 28, 2025	56.00	56.00	55.50	55.50	55.50	-0.89%	445
Dec 24, 2025	56.00	57.00	56.00	56.00	56.00	-6.67%	12,300
Dec 21, 2025	60.00	60.50	60.00	60.00	60.00	-	8,030
Dec 18, 2025	60.00	60.00	59.50	60.00	60.00	-1.64%	10,381