IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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