IST:BIZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.42	26.52	25.82	25.98	25.98	-1.67%	223,992
Mar 26, 2026	26.78	26.84	26.16	26.42	26.42	-1.34%	202,916
Mar 25, 2026	26.72	27.06	26.72	26.78	26.78	1.06%	258,387
Mar 24, 2026	27.14	27.14	26.12	26.50	26.50	-2.14%	169,383
Mar 23, 2026	26.98	27.18	26.10	27.08	27.08	-0.44%	493,769
Mar 19, 2026	27.18	27.34	27.04	27.20	27.20	0.22%	62,183
Mar 18, 2026	27.44	27.54	27.02	27.14	27.14	-0.88%	189,963
Mar 17, 2026	27.26	27.78	27.00	27.38	27.38	1.71%	576,313
Mar 16, 2026	26.84	27.38	26.62	26.92	26.92	0.22%	305,627
Mar 13, 2026	27.26	27.60	26.44	26.86	26.86	-2.68%	449,690
Mar 12, 2026	27.90	28.00	27.38	27.60	27.60	-0.65%	378,409
Mar 11, 2026	28.14	28.56	27.58	27.78	27.78	-1.28%	319,261
Mar 10, 2026	27.48	28.74	27.48	28.14	28.14	2.85%	479,831
Mar 9, 2026	27.96	28.24	27.00	27.36	27.36	-0.94%	707,961
Mar 6, 2026	29.08	29.08	27.62	27.62	27.62	-4.10%	306,741
Mar 5, 2026	27.60	30.22	27.60	28.80	28.80	4.65%	1,056,039
Mar 4, 2026	28.08	28.38	26.82	27.52	27.52	1.25%	778,368
Mar 3, 2026	27.50	28.66	26.52	27.18	27.18	-1.52%	302,646
Mar 2, 2026	26.12	28.12	26.12	27.60	27.60	-4.89%	574,485
Feb 27, 2026	32.34	32.34	28.54	29.02	29.02	-2.62%	552,737
Feb 26, 2026	30.12	30.26	29.58	29.80	29.80	-1.19%	219,331
Feb 25, 2026	31.20	31.80	29.92	30.16	30.16	-3.52%	518,350
Feb 24, 2026	31.50	31.74	31.00	31.26	31.26	-0.70%	309,146
Feb 23, 2026	31.02	32.04	31.02	31.48	31.48	1.61%	282,691
Feb 20, 2026	30.24	31.18	30.24	30.98	30.98	1.37%	274,749
Feb 19, 2026	32.00	32.12	30.42	30.56	30.56	-4.44%	440,511
Feb 18, 2026	32.60	33.06	31.10	31.98	31.98	-3.33%	427,594
Feb 17, 2026	33.18	33.26	32.66	33.08	33.08	0.06%	434,095
Feb 16, 2026	32.76	33.42	32.76	33.06	33.06	0.98%	432,654
Feb 13, 2026	32.58	32.82	32.24	32.74	32.74	0.37%	411,007
Feb 12, 2026	31.94	32.68	31.88	32.62	32.62	2.19%	585,065
Feb 11, 2026	32.04	32.28	31.50	31.92	31.92	-0.19%	755,009
Feb 10, 2026	33.30	33.30	31.62	31.98	31.98	-1.72%	819,363
Feb 9, 2026	32.00	32.98	31.82	32.54	32.54	3.11%	543,207
Feb 6, 2026	31.22	32.22	30.98	31.56	31.56	-0.50%	893,406
Feb 5, 2026	33.24	33.44	31.72	31.72	31.72	-3.59%	1,198,711
Feb 4, 2026	33.00	34.00	32.74	32.90	32.90	0.61%	774,322
Feb 3, 2026	32.80	33.48	32.62	32.70	32.70	-0.24%	699,135
Feb 2, 2026	32.00	33.72	31.54	32.78	32.78	1.86%	1,262,417
Jan 30, 2026	31.86	32.86	31.68	32.18	32.18	0.94%	520,612
Jan 29, 2026	32.10	32.64	31.26	31.88	31.88	-0.69%	625,430
Jan 28, 2026	31.20	33.00	31.20	32.10	32.10	3.95%	1,399,209
Jan 27, 2026	32.40	32.46	30.80	30.88	30.88	-4.51%	737,364
Jan 26, 2026	31.00	32.68	30.94	32.34	32.34	6.03%	1,772,356
Jan 23, 2026	30.34	30.58	30.02	30.50	30.50	0.53%	450,778
Jan 22, 2026	29.92	30.40	29.92	30.34	30.34	1.40%	461,979
Jan 21, 2026	29.82	30.08	29.60	29.92	29.92	0.40%	274,128
Jan 20, 2026	29.54	30.60	29.54	29.80	29.80	0.40%	640,784
Jan 19, 2026	29.64	29.96	29.38	29.68	29.68	0.13%	577,306
Jan 16, 2026	30.06	30.28	29.00	29.64	29.64	-1.27%	869,760