IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	20.68	20.88	20.40	20.68	20.68	0.68%	1,713,786
Jan 14, 2026	20.72	20.90	20.54	20.54	20.54	-0.48%	2,587,622
Jan 13, 2026	20.48	20.80	20.40	20.64	20.64	0.78%	1,947,302
Jan 12, 2026	20.66	20.74	20.36	20.48	20.48	-	1,817,930
Jan 9, 2026	20.34	20.78	20.26	20.48	20.48	1.09%	2,519,038
Jan 8, 2026	20.52	20.52	20.00	20.26	20.26	-1.27%	2,322,348
Jan 7, 2026	20.50	21.58	20.36	20.52	20.52	0.29%	3,505,200
Jan 6, 2026	20.38	20.56	20.00	20.46	20.46	0.89%	4,216,266
Jan 5, 2026	19.29	20.88	19.27	20.28	20.28	5.24%	6,773,977
Jan 2, 2026	18.73	19.35	18.73	19.27	19.27	2.39%	2,777,013
Dec 31, 2025	18.80	19.05	18.77	18.82	18.82	0.11%	1,765,569
Dec 30, 2025	18.53	18.83	18.44	18.80	18.80	1.46%	1,876,737
Dec 29, 2025	18.87	19.00	18.47	18.53	18.53	-2.47%	1,610,209
Dec 26, 2025	19.02	19.05	18.59	19.00	19.00	-	1,521,463
Dec 25, 2025	19.18	19.18	18.88	19.00	19.00	1.06%	957,157
Dec 24, 2025	18.73	18.85	18.66	18.80	18.80	0.48%	2,794,359
Dec 23, 2025	19.14	19.15	18.69	18.71	18.71	-2.14%	1,794,802
Dec 22, 2025	19.45	19.50	19.09	19.12	19.12	-1.44%	1,821,075
Dec 19, 2025	19.29	19.54	19.25	19.40	19.40	0.57%	2,624,020