JSC BAST (KASE:BAST)
4,123.00
-15.98 (-0.39%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 4,174.00 | 4,174.00 | 4,004.00 | 4,123.00 | 4,123.00 | -0.39% | 273 |
Jul 31, 2025 | 4,001.00 | 4,200.00 | 4,001.00 | 4,138.98 | 4,138.98 | -2.02% | 305 |
Jul 30, 2025 | 4,320.00 | 4,320.00 | 4,009.01 | 4,224.42 | 4,224.42 | 0.46% | 230 |
Jul 29, 2025 | 4,170.00 | 4,243.99 | 4,010.50 | 4,204.99 | 4,204.99 | 0.84% | 184 |
Jul 28, 2025 | 4,224.00 | 4,544.00 | 4,000.00 | 4,170.00 | 4,170.00 | -7.33% | 1,295 |
Jul 25, 2025 | 4,047.00 | 5,000.00 | 3,945.01 | 4,499.99 | 4,499.99 | 13.92% | 1,059 |
Jul 24, 2025 | 3,890.01 | 4,050.00 | 3,890.01 | 3,950.20 | 3,950.20 | 1.29% | 406 |
Jul 23, 2025 | 3,337.00 | 3,997.00 | 3,337.00 | 3,900.00 | 3,900.00 | -4.36% | 1,012 |
Jul 22, 2025 | 4,397.00 | 4,397.00 | 3,900.00 | 4,078.00 | 4,078.00 | 2.72% | 105 |
Jul 21, 2025 | 3,205.00 | 4,000.00 | 3,205.00 | 3,970.00 | 3,970.00 | 1.28% | 1,163 |
Jul 18, 2025 | 3,933.00 | 3,933.00 | 3,900.00 | 3,919.90 | 3,919.90 | -1.39% | 327 |
Jul 17, 2025 | 3,995.00 | 3,995.00 | 3,860.00 | 3,974.99 | 3,974.99 | -0.53% | 101 |
Jul 16, 2025 | 4,039.00 | 4,039.00 | 3,800.00 | 3,996.00 | 3,996.00 | -1.02% | 371 |
Jul 15, 2025 | 3,850.00 | 4,090.00 | 3,802.00 | 4,037.00 | 4,037.00 | 0.70% | 150 |
Jul 14, 2025 | 4,040.00 | 4,090.00 | 3,950.00 | 4,009.00 | 4,009.00 | -0.74% | 207 |
Jul 11, 2025 | 4,002.00 | 4,098.99 | 3,805.00 | 4,039.00 | 4,039.00 | 0.80% | 643 |
Jul 10, 2025 | 4,145.00 | 4,149.00 | 4,000.00 | 4,007.01 | 4,007.01 | -0.45% | 577 |
Jul 9, 2025 | 3,185.00 | 4,550.00 | 3,185.00 | 4,025.00 | 4,025.00 | -3.75% | 2,126 |
Jul 8, 2025 | 4,155.00 | 4,199.98 | 4,000.00 | 4,181.99 | 4,181.99 | 0.77% | 818 |
Jul 4, 2025 | 4,592.00 | 4,592.00 | 4,000.00 | 4,150.00 | 4,150.00 | -4.60% | 2,091 |
Jul 3, 2025 | 4,777.00 | 4,777.00 | 4,000.00 | 4,350.00 | 4,350.00 | -4.29% | 1,624 |
Jul 2, 2025 | 4,444.00 | 4,743.00 | 4,444.00 | 4,545.00 | 4,545.00 | 2.27% | 208 |
Jul 1, 2025 | 4,696.00 | 4,798.99 | 4,000.00 | 4,444.00 | 4,444.00 | -2.84% | 552 |
Jun 30, 2025 | 4,600.00 | 4,842.00 | 3,850.00 | 4,574.00 | 4,574.00 | -0.57% | 575 |
Jun 27, 2025 | 4,705.00 | 4,888.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.02% | 443 |
Jun 26, 2025 | 4,381.00 | 4,899.00 | 4,381.00 | 4,599.00 | 4,599.00 | 4.24% | 67 |
Jun 25, 2025 | 4,300.00 | 4,776.99 | 4,300.00 | 4,412.04 | 4,412.04 | 2.56% | 545 |
Jun 24, 2025 | 4,699.90 | 4,887.99 | 3,300.00 | 4,302.00 | 4,302.00 | -9.41% | 656 |
Jun 23, 2025 | 4,450.01 | 4,798.00 | 4,450.00 | 4,748.90 | 4,748.90 | 3.24% | 676 |
Jun 20, 2025 | 4,841.00 | 7,000.00 | 4,100.00 | 4,600.00 | 4,600.00 | 5.72% | 705 |
Jun 19, 2025 | 4,800.00 | 4,800.00 | 4,300.00 | 4,351.01 | 4,351.01 | 0.95% | 314 |
Jun 18, 2025 | 4,500.00 | 4,529.00 | 3,803.00 | 4,310.00 | 4,310.00 | -4.86% | 294 |
Jun 17, 2025 | 4,800.00 | 4,847.00 | 3,200.00 | 4,529.99 | 4,529.99 | -0.44% | 1,335 |
Jun 16, 2025 | 4,600.00 | 4,780.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.98% | 180 |
Jun 13, 2025 | 4,611.00 | 4,774.00 | 4,611.00 | 4,642.00 | 4,642.00 | 0.85% | 98 |
Jun 12, 2025 | 4,600.01 | 4,848.00 | 4,505.00 | 4,603.00 | 4,603.00 | -2.71% | 253 |
Jun 11, 2025 | 4,507.01 | 4,796.00 | 4,507.01 | 4,731.00 | 4,731.00 | -2.41% | 73 |
Jun 10, 2025 | 4,849.99 | 4,850.01 | 4,605.31 | 4,848.00 | 4,848.00 | -1.00% | 88 |
Jun 9, 2025 | 4,999.99 | 4,999.99 | 4,750.00 | 4,897.00 | 4,897.00 | 3.53% | 111 |
Jun 5, 2025 | 4,851.00 | 4,949.00 | 4,700.00 | 4,730.00 | 4,730.00 | -2.48% | 129 |
Jun 4, 2025 | 4,850.00 | 4,949.00 | 4,618.01 | 4,850.23 | 4,850.23 | 2.11% | 69 |
Jun 3, 2025 | 4,800.02 | 4,982.99 | 4,750.00 | 4,750.00 | 4,750.00 | -1.04% | 79 |
Jun 2, 2025 | 5,000.00 | 5,004.98 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 166 |
May 30, 2025 | 4,818.01 | 5,000.00 | 4,800.00 | 4,999.93 | 4,999.93 | 4.67% | 216 |
May 29, 2025 | 4,735.00 | 4,981.00 | 4,735.00 | 4,777.02 | 4,777.02 | -0.69% | 65 |
May 28, 2025 | 5,000.00 | 5,000.00 | 4,760.00 | 4,810.00 | 4,810.00 | -3.80% | 103 |
May 27, 2025 | 5,222.00 | 5,222.00 | 4,800.00 | 5,000.01 | 5,000.01 | -4.24% | 129 |
May 26, 2025 | 5,300.00 | 5,300.00 | 4,820.00 | 5,221.50 | 5,221.50 | 6.34% | 59 |
May 23, 2025 | 5,000.03 | 5,000.03 | 4,616.00 | 4,910.00 | 4,910.00 | -1.80% | 80 |
May 22, 2025 | 5,140.00 | 5,140.00 | 4,907.00 | 5,000.01 | 5,000.01 | -1.57% | 170 |