IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.73	18.82	18.64	18.71	18.71	0.05%	1,295,039
May 25, 2026	18.82	18.89	18.63	18.70	18.70	0.21%	2,659,708
May 22, 2026	17.60	18.73	17.60	18.66	18.66	2.92%	3,466,172
May 21, 2026	18.90	19.00	18.13	18.13	18.13	-4.07%	2,422,525
May 20, 2026	18.95	19.08	18.77	18.90	18.90	-0.26%	2,671,953
May 18, 2026	18.99	19.24	18.77	18.95	18.95	-0.26%	2,647,398
May 15, 2026	19.39	19.44	18.87	19.00	19.00	-2.06%	2,764,001
May 14, 2026	19.50	19.74	19.40	19.40	19.40	-0.10%	1,891,451
May 13, 2026	19.55	19.84	19.30	19.42	19.42	-0.51%	2,524,492
May 12, 2026	20.00	20.12	19.50	19.52	19.52	-4.50%	6,739,631
May 11, 2026	20.20	20.70	20.20	20.44	20.44	1.19%	4,722,230
May 8, 2026	20.16	20.34	19.96	20.20	20.20	-	3,251,191
May 7, 2026	19.90	20.44	19.77	20.20	20.20	2.33%	4,670,133
May 6, 2026	19.51	19.89	19.51	19.74	19.74	1.60%	3,158,525
May 5, 2026	19.38	19.52	19.28	19.43	19.43	0.26%	2,142,004
May 4, 2026	19.91	20.08	19.38	19.38	19.38	-2.66%	3,076,356
Apr 30, 2026	19.87	19.99	19.72	19.91	19.91	0.25%	1,764,692
Apr 29, 2026	20.18	20.24	19.84	19.86	19.86	-0.25%	2,029,429
Apr 28, 2026	20.60	20.76	19.91	19.91	19.91	-3.35%	4,495,031
Apr 27, 2026	20.30	20.80	20.20	20.60	20.60	1.48%	4,316,958
Apr 24, 2026	20.20	20.46	19.75	20.30	20.30	1.10%	4,573,148
Apr 22, 2026	20.02	20.46	19.92	20.08	20.08	0.30%	4,262,648
Apr 21, 2026	20.92	20.94	19.89	20.02	20.02	-2.53%	3,986,698
Apr 20, 2026	20.16	21.12	20.08	20.54	20.54	0.69%	6,967,607
Apr 17, 2026	19.60	20.46	19.52	20.40	20.40	4.67%	7,165,775
Apr 16, 2026	19.70	19.88	19.45	19.49	19.49	-0.92%	5,507,848
Apr 15, 2026	19.59	19.78	19.47	19.67	19.67	0.82%	5,102,877
Apr 14, 2026	19.28	19.64	19.28	19.51	19.51	1.30%	4,162,479
Apr 13, 2026	19.50	19.50	19.15	19.26	19.26	-1.48%	2,018,474
Apr 10, 2026	19.30	19.62	19.25	19.55	19.55	1.61%	4,585,363
Apr 9, 2026	19.29	19.35	19.15	19.24	19.24	-0.62%	1,470,456
Apr 8, 2026	19.50	19.50	19.35	19.36	19.36	2.33%	3,221,379
Apr 7, 2026	19.44	19.55	18.90	18.92	18.92	-2.62%	2,068,446
Apr 6, 2026	19.31	19.48	19.30	19.43	19.43	0.67%	2,724,737
Apr 3, 2026	19.48	19.50	19.26	19.30	19.30	-0.16%	2,396,636
Apr 2, 2026	19.49	19.49	19.28	19.33	19.33	-1.28%	1,772,313
Apr 1, 2026	19.48	19.90	19.45	19.58	19.58	0.82%	3,541,238
Mar 31, 2026	18.98	19.99	18.98	19.42	19.42	2.64%	7,092,228
Mar 30, 2026	19.03	19.10	18.89	18.92	18.92	-0.58%	1,382,695
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