IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.11	19.15	18.90	19.03	19.03	-0.16%	1,357,513
Mar 26, 2026	19.23	19.41	19.06	19.06	19.06	-1.14%	1,503,237
Mar 25, 2026	19.27	19.43	19.16	19.28	19.28	0.57%	1,844,428
Mar 24, 2026	19.30	19.54	19.13	19.17	19.17	-0.10%	3,022,079
Mar 23, 2026	19.19	19.52	18.67	19.19	19.19	-0.05%	5,874,271
Mar 19, 2026	19.59	19.59	19.12	19.20	19.20	-2.04%	2,544,692
Mar 18, 2026	19.67	19.76	19.52	19.60	19.60	-	2,422,468
Mar 17, 2026	19.58	19.73	19.46	19.60	19.60	0.15%	2,487,354
Mar 16, 2026	19.44	19.79	19.34	19.57	19.57	0.98%	2,691,213
Mar 13, 2026	19.48	19.56	19.29	19.38	19.38	-0.56%	2,018,930
Mar 12, 2026	19.69	19.81	19.33	19.49	19.49	-2.45%	5,181,016
Mar 11, 2026	19.85	20.04	19.64	19.98	19.98	0.76%	2,478,664
Mar 10, 2026	19.39	19.98	19.39	19.83	19.83	3.71%	3,520,734
Mar 9, 2026	19.50	19.50	18.58	19.12	19.12	-2.30%	3,772,770
Mar 6, 2026	19.94	19.94	19.00	19.57	19.57	-1.86%	1,630,507
Mar 5, 2026	19.89	20.22	19.85	19.94	19.94	0.25%	3,293,966
Mar 4, 2026	19.89	20.04	19.62	19.89	19.89	0.35%	3,071,472
Mar 3, 2026	19.98	20.32	19.77	19.82	19.82	-2.27%	3,907,318
Mar 2, 2026	18.80	20.28	18.76	20.28	20.28	-1.36%	3,951,049
Feb 27, 2026	21.00	21.02	20.30	20.56	20.56	-1.72%	2,396,073
Feb 26, 2026	20.72	21.40	20.56	20.92	20.92	0.97%	3,774,072
Feb 25, 2026	21.56	21.80	20.52	20.72	20.72	-4.69%	5,209,803
Feb 24, 2026	21.92	21.96	21.50	21.74	21.74	-1.18%	3,397,492
Feb 23, 2026	22.32	22.64	21.82	22.00	22.00	-0.99%	3,890,203
Feb 20, 2026	22.04	22.68	21.82	22.22	22.22	1.37%	4,927,251
Feb 19, 2026	23.30	23.30	21.92	21.92	21.92	-5.03%	4,863,981
Feb 18, 2026	24.32	24.52	22.96	23.08	23.08	-5.10%	8,981,910
Feb 17, 2026	24.46	25.52	23.56	24.32	24.32	1.42%	24,043,641
Feb 16, 2026	23.98	23.98	22.56	23.98	23.98	10.00%	26,473,780
Feb 13, 2026	21.30	21.80	21.16	21.80	21.80	2.16%	4,283,203
Feb 12, 2026	20.58	21.36	20.58	21.34	21.34	3.09%	4,157,752
Feb 11, 2026	20.68	20.88	20.58	20.70	20.70	-0.19%	2,255,612
Feb 10, 2026	21.00	21.00	20.64	20.74	20.74	-0.86%	2,406,174
Feb 9, 2026	20.66	20.96	20.66	20.92	20.92	2.05%	2,649,455
Feb 6, 2026	21.00	21.02	20.26	20.50	20.50	-2.47%	2,211,284
Feb 5, 2026	21.30	21.34	20.98	21.02	21.02	-1.04%	2,401,841
Feb 4, 2026	21.30	21.58	21.10	21.24	21.24	0.38%	3,361,632
Feb 3, 2026	21.24	21.64	20.98	21.16	21.16	-0.28%	3,415,075
Feb 2, 2026	20.70	21.28	20.52	21.22	21.22	1.43%	3,691,128
Jan 30, 2026	21.20	21.26	20.84	20.92	20.92	-1.32%	3,723,572
Jan 29, 2026	21.62	21.72	21.08	21.20	21.20	-1.94%	3,872,763
Jan 28, 2026	21.40	21.80	21.36	21.62	21.62	1.50%	4,273,462
Jan 27, 2026	21.56	21.72	21.28	21.30	21.30	-1.93%	3,072,764
Jan 26, 2026	20.86	21.82	20.78	21.72	21.72	4.02%	6,483,391
Jan 23, 2026	21.00	21.04	20.76	20.88	20.88	-0.10%	2,966,398
Jan 22, 2026	20.68	20.92	20.68	20.90	20.90	1.06%	1,829,333
Jan 21, 2026	21.02	21.18	20.50	20.68	20.68	-1.43%	2,636,123
Jan 20, 2026	21.12	21.22	20.80	20.98	20.98	-0.57%	2,692,582
Jan 19, 2026	20.82	21.30	20.82	21.10	21.10	1.34%	2,500,699
Jan 16, 2026	20.62	20.98	20.62	20.82	20.82	0.68%	2,234,958