JSC BAST (KASE:BAST)
3,703.00
+3.00 (0.08%)
At close: Oct 24, 2025
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,705.00 | 3,705.00 | 3,301.00 | 3,599.99 | 3,599.99 | -2.78% | 1,137 |
| Oct 24, 2025 | 3,770.00 | 3,770.00 | 3,650.00 | 3,703.00 | 3,703.00 | 0.08% | 151 |
| Oct 23, 2025 | 3,700.00 | 3,746.00 | 3,606.00 | 3,700.00 | 3,700.00 | - | 84 |
| Oct 22, 2025 | 3,750.00 | 3,750.00 | 3,610.00 | 3,700.00 | 3,700.00 | 0.27% | 459 |
| Oct 21, 2025 | 3,829.90 | 3,829.90 | 3,500.00 | 3,690.00 | 3,690.00 | -0.73% | 816 |
| Oct 20, 2025 | 3,830.00 | 3,918.00 | 3,700.00 | 3,717.01 | 3,717.01 | -2.95% | 596 |
| Oct 17, 2025 | 3,929.00 | 3,929.00 | 3,817.00 | 3,830.00 | 3,830.00 | -2.54% | 80 |
| Oct 16, 2025 | 3,880.00 | 3,932.99 | 3,879.00 | 3,929.97 | 3,929.97 | 1.29% | 90 |
| Oct 15, 2025 | 4,399.00 | 4,399.00 | 3,700.00 | 3,880.00 | 3,880.00 | -4.15% | 665 |
| Oct 14, 2025 | 3,995.00 | 4,097.99 | 3,901.00 | 4,048.00 | 4,048.00 | 1.35% | 353 |
| Oct 13, 2025 | 3,989.00 | 4,000.00 | 3,775.00 | 3,993.98 | 3,993.98 | 7.36% | 168 |
| Oct 10, 2025 | 4,048.00 | 4,048.00 | 3,708.01 | 3,720.03 | 3,720.03 | -4.59% | 154 |
| Oct 9, 2025 | 3,701.04 | 4,250.00 | 3,701.04 | 3,899.00 | 3,899.00 | -3.73% | 254 |
| Oct 8, 2025 | 3,720.00 | 4,198.98 | 3,653.00 | 4,050.00 | 4,050.00 | 9.49% | 520 |
| Oct 7, 2025 | 3,609.01 | 3,721.00 | 3,600.00 | 3,698.99 | 3,698.99 | 0.79% | 192 |
| Oct 6, 2025 | 3,724.00 | 3,724.00 | 3,650.00 | 3,670.00 | 3,670.00 | -1.48% | 256 |
| Oct 3, 2025 | 3,680.00 | 3,725.00 | 3,580.00 | 3,725.00 | 3,725.00 | 0.13% | 230 |
| Oct 2, 2025 | 3,725.00 | 3,725.00 | 3,509.00 | 3,720.00 | 3,720.00 | -0.13% | 446 |
| Oct 1, 2025 | 3,706.00 | 3,730.00 | 3,456.00 | 3,725.00 | 3,725.00 | 0.51% | 362 |
| Sep 30, 2025 | 3,760.00 | 3,760.00 | 3,705.00 | 3,706.00 | 3,706.00 | -0.08% | 69 |
| Sep 29, 2025 | 3,759.00 | 3,759.00 | 3,706.00 | 3,709.00 | 3,709.00 | - | 66 |
| Sep 26, 2025 | 3,702.00 | 3,771.00 | 3,701.00 | 3,709.00 | 3,709.00 | -0.59% | 101 |
| Sep 25, 2025 | 3,794.00 | 3,807.00 | 3,730.00 | 3,731.00 | 3,731.00 | 0.03% | 167 |
| Sep 24, 2025 | 3,735.00 | 3,740.00 | 3,400.00 | 3,730.00 | 3,730.00 | -0.82% | 829 |
| Sep 23, 2025 | 3,820.00 | 3,850.00 | 3,726.00 | 3,761.00 | 3,761.00 | -1.60% | 166 |
| Sep 22, 2025 | 3,818.00 | 3,828.00 | 3,708.00 | 3,822.00 | 3,822.00 | 1.78% | 209 |
| Sep 19, 2025 | 3,762.00 | 3,860.00 | 3,720.00 | 3,755.00 | 3,755.00 | -0.05% | 167 |
| Sep 18, 2025 | 3,800.00 | 3,830.00 | 3,726.00 | 3,757.00 | 3,757.00 | -1.05% | 137 |
| Sep 17, 2025 | 3,843.00 | 3,860.00 | 3,707.00 | 3,797.00 | 3,797.00 | -0.08% | 671 |
| Sep 16, 2025 | 3,800.00 | 4,450.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 1,166 |
| Sep 15, 2025 | 3,890.00 | 3,890.00 | 3,700.00 | 3,799.99 | 3,799.99 | -0.26% | 792 |
| Sep 12, 2025 | 3,899.00 | 3,899.00 | 3,700.00 | 3,810.00 | 3,810.00 | 0.26% | 356 |
| Sep 11, 2025 | 3,898.00 | 3,978.99 | 3,700.00 | 3,800.00 | 3,800.00 | -1.09% | 549 |
| Sep 10, 2025 | 3,893.00 | 3,893.00 | 3,800.00 | 3,841.99 | 3,841.99 | 0.58% | 390 |
| Sep 9, 2025 | 3,997.99 | 3,997.99 | 3,700.00 | 3,820.01 | 3,820.01 | -1.32% | 773 |
| Sep 8, 2025 | 3,801.00 | 3,962.99 | 3,800.00 | 3,871.00 | 3,871.00 | -0.74% | 70 |
| Sep 5, 2025 | 4,100.00 | 4,100.00 | 3,700.00 | 3,900.00 | 3,900.00 | 0.52% | 786 |
| Sep 4, 2025 | 3,999.00 | 4,039.99 | 3,880.00 | 3,880.00 | 3,880.00 | -2.98% | 41 |
| Sep 3, 2025 | 4,249.99 | 4,249.99 | 3,866.02 | 3,999.00 | 3,999.00 | -1.26% | 50 |
| Sep 2, 2025 | 4,699.00 | 4,699.00 | 3,860.01 | 4,049.99 | 4,049.99 | 5.03% | 280 |
| Aug 29, 2025 | 3,997.00 | 4,098.00 | 3,850.01 | 3,856.02 | 3,856.02 | -3.53% | 224 |
| Aug 28, 2025 | 4,249.98 | 4,249.98 | 3,900.01 | 3,997.00 | 3,997.00 | -2.51% | 131 |
| Aug 27, 2025 | 3,826.00 | 4,099.99 | 3,825.00 | 4,099.99 | 4,099.99 | 4.73% | 383 |
| Aug 26, 2025 | 3,870.00 | 3,918.00 | 3,870.00 | 3,915.00 | 3,915.00 | 1.11% | 127 |
| Aug 25, 2025 | 3,949.95 | 3,949.95 | 3,870.00 | 3,872.00 | 3,872.00 | -0.72% | 93 |
| Aug 22, 2025 | 3,900.00 | 3,920.00 | 3,820.02 | 3,899.99 | 3,899.99 | 0.28% | 137 |
| Aug 21, 2025 | 3,910.00 | 3,910.00 | 3,826.00 | 3,889.00 | 3,889.00 | -0.26% | 279 |
| Aug 20, 2025 | 3,940.00 | 3,940.00 | 3,830.00 | 3,899.00 | 3,899.00 | -1.27% | 158 |
| Aug 19, 2025 | 4,099.00 | 4,247.99 | 3,819.04 | 3,949.00 | 3,949.00 | 1.57% | 85 |
| Aug 18, 2025 | 3,900.00 | 4,000.00 | 3,812.00 | 3,888.00 | 3,888.00 | -1.04% | 810 |