Barita Investments Limited (JMSE:BIL)
70.98
+0.98 (1.40%)
At close: Aug 21, 2025
Barita Investments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 70.98 | 70.98 | 70.06 | 70.98 | 70.98 | 1.40% | 512,947 |
Aug 19, 2025 | 70.00 | 70.98 | 70.00 | 70.00 | 70.00 | -0.03% | 10,183 |
Aug 18, 2025 | 70.02 | 70.98 | 69.98 | 70.02 | 70.02 | 0.03% | 1,191 |
Aug 15, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.01% | 7,138 |
Aug 14, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | - | 3,434 |
Aug 13, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.01% | 1,593 |
Aug 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.01% | 315 |
Aug 11, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | 0.01% | 2,209 |
Aug 8, 2025 | 70.00 | 70.01 | 69.81 | 70.00 | 70.00 | - | 980 |
Aug 7, 2025 | 70.00 | 70.00 | 69.99 | 70.00 | 70.00 | -0.01% | 3,828 |
Aug 5, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 1,408 |
Aug 4, 2025 | 70.01 | 70.03 | 70.01 | 70.01 | 70.01 | -0.03% | 13,681 |
Jul 31, 2025 | 70.03 | 70.03 | 70.01 | 70.03 | 70.03 | 0.04% | 2,183 |
Jul 30, 2025 | 70.00 | 70.04 | 70.00 | 70.00 | 70.00 | -0.06% | 85,722 |
Jul 29, 2025 | 70.04 | 70.04 | 70.00 | 70.04 | 70.04 | 0.01% | 432 |
Jul 28, 2025 | 70.03 | 70.04 | 70.03 | 70.03 | 70.03 | -0.03% | 663 |
Jul 25, 2025 | 70.05 | 70.05 | 70.01 | 70.05 | 70.05 | 0.04% | 2,091 |
Jul 24, 2025 | 70.02 | 70.02 | 70.01 | 70.02 | 70.02 | 0.01% | 4,469 |
Jul 23, 2025 | 70.01 | 70.02 | 70.01 | 70.01 | 70.01 | -0.01% | 1,514 |
Jul 22, 2025 | 70.02 | 70.05 | 70.00 | 70.02 | 70.02 | 0.01% | 5,994 |
Jul 21, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | -0.01% | 20,066 |
Jul 18, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.04% | 890 |
Jul 17, 2025 | 70.05 | 70.05 | 70.02 | 70.05 | 70.05 | - | 5,517 |
Jul 16, 2025 | 70.05 | 70.05 | 70.00 | 70.05 | 70.05 | 0.01% | 7,751 |
Jul 15, 2025 | 70.04 | 70.05 | 70.04 | 70.04 | 70.04 | -0.01% | 151 |
Jul 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.07% | 12 |
Jul 11, 2025 | 70.10 | 70.10 | 70.00 | 70.10 | 70.10 | 0.11% | 3,429 |
Jul 10, 2025 | 70.02 | 70.02 | 70.00 | 70.02 | 70.02 | 0.01% | 1,457 |
Jul 9, 2025 | 70.01 | 70.10 | 70.00 | 70.01 | 70.01 | -0.06% | 1,054 |
Jul 8, 2025 | 70.05 | 70.05 | 70.00 | 70.05 | 70.05 | -0.06% | 3,690 |
Jul 7, 2025 | 70.09 | 70.10 | 70.09 | 70.09 | 70.09 | 0.09% | 70 |
Jul 4, 2025 | 70.03 | 70.08 | 70.03 | 70.03 | 70.03 | -0.10% | 20,545 |
Jul 3, 2025 | 70.10 | 70.10 | 70.05 | 70.10 | 70.10 | - | 3,130 |
Jul 2, 2025 | 70.10 | 70.44 | 70.10 | 70.10 | 70.10 | -0.07% | 7,352 |
Jul 1, 2025 | 70.15 | 70.28 | 70.12 | 70.15 | 70.15 | -0.14% | 4,790 |
Jun 30, 2025 | 70.25 | 70.25 | 69.99 | 70.25 | 70.25 | -0.04% | 5,667 |
Jun 27, 2025 | 70.28 | 70.28 | 69.50 | 70.28 | 70.28 | 0.03% | 8,924 |
Jun 26, 2025 | 70.26 | 70.26 | 70.00 | 70.26 | 70.26 | -0.01% | 11,303 |
Jun 25, 2025 | 70.27 | 70.28 | 70.27 | 70.27 | 70.27 | -0.20% | 57 |
Jun 24, 2025 | 70.41 | 70.41 | 70.29 | 70.41 | 70.41 | 0.17% | 8,862 |
Jun 23, 2025 | 70.29 | 70.91 | 70.29 | 70.29 | 70.29 | -0.96% | 10,542 |
Jun 20, 2025 | 70.97 | 70.97 | 70.30 | 70.97 | 70.97 | 1.39% | 70,007 |
Jun 19, 2025 | 70.00 | 70.45 | 70.00 | 70.00 | 70.00 | - | 2,019 |
Jun 18, 2025 | 70.00 | 70.45 | 70.00 | 70.00 | 70.00 | -0.03% | 12,326 |
Jun 17, 2025 | 70.02 | 70.33 | 69.71 | 70.02 | 70.02 | -1.09% | 4,111 |
Jun 16, 2025 | 70.79 | 70.79 | 70.00 | 70.79 | 70.79 | 1.09% | 1,366 |
Jun 13, 2025 | 70.03 | 70.97 | 70.01 | 70.03 | 70.03 | -0.24% | 849 |
Jun 12, 2025 | 70.20 | 70.97 | 70.20 | 70.20 | 70.20 | - | 1,430 |
Jun 11, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.27% | 218 |
Jun 10, 2025 | 70.01 | 70.98 | 70.01 | 70.01 | 70.01 | -1.37% | 12,966 |