Robi Axiata PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.50	33.00	32.40	32.50	32.50	-0.91%	2,469,371
Jul 22, 2026	32.80	33.10	32.70	32.80	32.80	-	2,726,202
Jul 21, 2026	32.80	33.10	32.70	32.80	32.80	-	2,650,628
Jul 20, 2026	32.60	32.90	32.40	32.80	32.80	0.61%	1,600,132
Jul 19, 2026	32.80	33.20	32.40	32.60	32.60	-1.21%	2,621,462
Jul 16, 2026	33.30	33.50	32.90	33.00	33.00	-0.90%	3,495,729
Jul 15, 2026	33.30	33.90	32.80	33.30	33.30	1.22%	8,600,839
Jul 14, 2026	32.90	33.00	32.30	32.90	32.90	1.54%	3,981,170
Jul 13, 2026	32.40	32.70	32.30	32.40	32.40	-0.31%	2,990,788
Jul 12, 2026	32.50	32.80	32.30	32.50	32.50	0.31%	2,381,485
Jul 9, 2026	32.40	32.50	32.10	32.40	32.40	0.62%	2,719,558
Jul 8, 2026	32.20	32.50	32.10	32.20	32.20	-0.62%	1,942,159
Jul 7, 2026	32.40	32.80	32.30	32.40	32.40	-0.92%	2,770,484
Jul 6, 2026	32.70	32.80	32.30	32.70	32.70	1.24%	2,709,493
Jul 5, 2026	32.20	32.60	32.10	32.30	32.30	0.31%	3,141,890
Jul 2, 2026	32.20	32.80	32.00	32.20	32.20	-1.23%	4,166,624
Jun 30, 2026	32.60	33.00	32.50	32.60	32.60	-0.61%	3,590,377
Jun 29, 2026	32.80	33.20	32.60	32.80	32.80	-0.30%	3,950,966
Jun 28, 2026	32.30	33.00	32.30	32.90	32.90	1.86%	6,563,396
Jun 25, 2026	32.30	32.60	32.00	32.30	32.30	-0.62%	4,143,294
Jun 24, 2026	32.50	32.70	32.20	32.50	32.50	-	3,612,803
Jun 23, 2026	32.50	32.80	31.70	32.50	32.50	1.25%	4,196,007
Jun 22, 2026	32.10	33.00	31.90	32.10	32.10	-2.43%	6,688,070
Jun 21, 2026	32.60	33.30	32.40	32.90	32.90	0.30%	8,318,488
Jun 18, 2026	32.80	32.90	31.40	32.80	32.80	4.46%	12,444,660
Jun 17, 2026	31.40	31.50	30.90	31.40	31.40	1.29%	2,485,240
Jun 16, 2026	31.00	31.40	30.90	31.00	31.00	-0.96%	1,709,501
Jun 15, 2026	31.20	31.60	31.10	31.30	31.30	0.32%	3,439,273
Jun 14, 2026	30.80	31.30	30.80	31.20	31.20	1.30%	2,630,448
Jun 11, 2026	30.80	31.30	30.70	30.80	30.80	-0.96%	1,506,889
Jun 10, 2026	31.10	31.60	30.80	31.10	31.10	-	2,625,968
Jun 9, 2026	31.10	31.40	30.20	31.10	31.10	1.63%	3,894,487
Jun 8, 2026	30.60	30.90	30.40	30.60	30.60	-0.65%	2,770,392
Jun 7, 2026	30.70	32.00	30.70	30.80	30.80	0.65%	5,651,749
Jun 4, 2026	30.60	30.70	30.00	30.60	30.60	0.99%	2,955,042
Jun 3, 2026	30.30	30.60	30.00	30.30	30.30	0.66%	2,729,507
Jun 2, 2026	30.80	30.90	29.70	30.10	30.10	-1.95%	3,704,635
Jun 1, 2026	30.70	30.80	30.10	30.70	30.70	1.66%	3,137,146
May 24, 2026	29.90	30.40	29.60	30.20	30.20	1.34%	3,481,565
May 23, 2026	29.30	29.90	29.10	29.80	29.80	2.05%	1,928,529
May 21, 2026	29.20	29.40	29.00	29.20	29.20	0.34%	869,303
May 20, 2026	28.50	29.20	28.50	29.10	29.10	2.11%	834,298
May 19, 2026	28.50	28.70	28.40	28.50	28.50	-0.35%	892,032
May 18, 2026	28.50	28.90	28.50	28.60	28.60	-0.35%	983,560
May 17, 2026	28.80	29.00	28.60	28.70	28.70	-0.35%	973,830
May 14, 2026	28.80	29.30	28.70	28.80	28.80	-0.69%	1,224,220
May 13, 2026	29.10	29.20	28.90	29.00	29.00	-0.34%	1,515,235
May 12, 2026	29.10	29.30	29.00	29.10	29.10	-	738,041
May 11, 2026	29.10	29.50	29.00	29.10	29.10	-1.02%	1,165,272
May 10, 2026	29.60	30.30	29.30	29.40	29.40	-0.68%	1,941,293