IST:BIZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	24.96	25.44	24.96	25.20	25.20	0.96%	284,119
Jul 14, 2026	25.00	25.18	24.78	24.96	24.96	-0.08%	386,341
Jul 13, 2026	25.40	25.52	24.96	24.98	24.98	-1.58%	323,159
Jul 10, 2026	25.40	25.64	25.30	25.38	25.38	-0.31%	394,470
Jul 9, 2026	25.72	26.30	25.30	25.46	25.46	-0.39%	502,466
Jul 8, 2026	26.76	26.76	25.56	25.56	25.56	-4.27%	653,476
Jul 7, 2026	28.92	29.60	26.70	26.70	26.70	-4.85%	3,865,630
Jul 6, 2026	25.80	28.06	25.80	28.06	28.06	9.95%	1,241,738
Jul 3, 2026	25.46	25.70	25.40	25.52	25.52	0.47%	176,887
Jul 2, 2026	25.90	25.98	25.40	25.40	25.40	-1.09%	195,587
Jul 1, 2026	25.76	25.90	25.50	25.68	25.68	-	188,843
Jun 30, 2026	26.00	26.40	25.52	25.68	25.68	-1.00%	166,251
Jun 29, 2026	25.90	26.90	25.70	25.94	25.94	0.54%	322,973
Jun 26, 2026	25.88	26.06	25.34	25.80	25.80	-0.31%	321,002
Jun 25, 2026	26.62	26.64	25.56	25.88	25.88	-2.04%	376,403
Jun 24, 2026	26.56	26.78	26.30	26.42	26.42	-0.53%	164,511
Jun 23, 2026	26.72	27.06	26.50	26.56	26.56	-0.75%	330,110
Jun 22, 2026	26.92	27.14	26.76	26.76	26.76	-0.37%	201,558
Jun 19, 2026	27.26	27.26	26.84	26.86	26.86	-0.89%	190,967
Jun 18, 2026	27.30	27.44	26.90	27.10	27.10	-	399,742
Jun 17, 2026	27.38	27.58	27.02	27.10	27.10	-1.02%	171,926
Jun 16, 2026	27.32	27.64	26.92	27.38	27.38	-	312,163
Jun 15, 2026	27.16	27.52	27.16	27.38	27.38	1.86%	475,609
Jun 12, 2026	26.86	27.18	26.84	26.88	26.88	0.45%	257,139
Jun 11, 2026	27.14	27.28	26.56	26.76	26.76	-0.89%	223,886
Jun 10, 2026	27.18	27.40	26.86	27.00	27.00	-0.66%	250,580
Jun 9, 2026	27.36	27.56	27.14	27.18	27.18	-0.51%	264,744
Jun 8, 2026	27.34	27.64	27.06	27.32	27.32	-0.07%	197,555
Jun 5, 2026	27.56	27.56	27.24	27.34	27.34	-0.36%	126,397
Jun 4, 2026	27.68	28.02	27.24	27.44	27.44	-0.80%	371,208
Jun 3, 2026	27.92	28.16	27.52	27.66	27.66	-0.50%	370,744
Jun 2, 2026	27.44	27.96	27.38	27.80	27.80	2.06%	330,870
Jun 1, 2026	27.62	28.02	27.24	27.24	27.24	-1.16%	399,647
May 26, 2026	27.22	27.60	27.22	27.56	27.56	-	126,912
May 25, 2026	27.02	27.62	27.02	27.56	27.56	2.84%	268,223
May 22, 2026	26.00	27.08	25.60	26.80	26.80	3.08%	351,142
May 21, 2026	27.50	27.68	26.00	26.00	26.00	-5.52%	382,962
May 20, 2026	28.22	28.46	27.52	27.52	27.52	-2.48%	415,793
May 18, 2026	28.78	28.88	28.16	28.22	28.22	-1.95%	380,664
May 15, 2026	29.78	29.82	28.50	28.78	28.78	-3.23%	601,622
May 14, 2026	29.82	30.98	29.28	29.74	29.74	-0.13%	1,223,289
May 13, 2026	30.86	30.94	29.78	29.78	29.78	-2.42%	585,911
May 12, 2026	31.14	31.52	30.52	30.52	30.52	-1.36%	926,238
May 11, 2026	35.00	36.70	30.52	30.94	30.94	-7.31%	4,635,346
May 8, 2026	30.14	33.38	29.28	33.38	33.38	9.95%	2,270,508
May 7, 2026	29.88	30.60	29.76	30.36	30.36	1.88%	451,620
May 6, 2026	28.82	29.80	28.78	29.80	29.80	3.40%	436,238
May 5, 2026	28.60	29.40	28.10	28.82	28.82	0.91%	280,940
May 4, 2026	28.04	28.72	27.76	28.56	28.56	1.78%	348,588
Apr 30, 2026	27.54	28.48	27.34	28.06	28.06	2.48%	484,684