JSC BAST (KASE:BAST)
3,670.00
-55.00 (-1.48%)
At close: Oct 6, 2025
JSC BAST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 15, 2025 | 3,970.03 | 4,300.00 | 3,700.00 | 3,929.00 | 3,929.00 | -6.36% | 1,782 |
Aug 14, 2025 | 3,900.00 | 7,250.00 | 3,700.00 | 4,196.00 | 4,196.00 | 8.99% | 1,997 |
Aug 13, 2025 | 3,862.00 | 3,899.00 | 3,601.00 | 3,850.00 | 3,850.00 | -0.23% | 883 |
Aug 12, 2025 | 3,999.00 | 3,999.00 | 3,852.00 | 3,859.00 | 3,859.00 | -1.03% | 136 |
Aug 11, 2025 | 4,000.00 | 4,000.00 | 3,810.00 | 3,899.00 | 3,899.00 | -1.14% | 118 |
Aug 8, 2025 | 3,895.00 | 3,999.00 | 3,805.00 | 3,944.00 | 3,944.00 | 1.15% | 494 |
Aug 7, 2025 | 3,900.00 | 3,999.99 | 3,700.00 | 3,899.00 | 3,899.00 | -0.03% | 589 |
Aug 6, 2025 | 4,090.00 | 4,090.00 | 3,700.00 | 3,900.00 | 3,900.00 | -1.76% | 1,044 |
Aug 5, 2025 | 3,886.70 | 4,141.41 | 3,700.00 | 3,970.00 | 3,970.00 | -3.05% | 1,606 |
Aug 4, 2025 | 4,000.00 | 4,120.00 | 4,000.00 | 4,095.00 | 4,095.00 | -0.68% | 281 |
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 |