Bodhi Tree Multimedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.49	6.49	6.39	6.43	-	-0.16%	97,108
Jun 18, 2026	6.43	6.48	6.12	6.44	6.44	0.16%	172,921
Jun 17, 2026	6.62	6.62	6.41	6.43	6.43	-2.43%	180,139
Jun 16, 2026	6.50	6.62	6.42	6.59	6.59	1.23%	33,439
Jun 15, 2026	6.63	6.63	6.45	6.51	6.51	0.15%	96,979
Jun 12, 2026	6.63	6.63	6.50	6.50	6.50	-1.52%	57,612
Jun 11, 2026	6.48	6.66	6.48	6.60	6.60	-0.15%	166,272
Jun 10, 2026	6.34	6.66	6.34	6.61	6.61	1.54%	170,807
Jun 9, 2026	6.58	6.58	6.30	6.51	6.51	0.77%	167,265
Jun 8, 2026	6.41	6.60	6.30	6.46	6.46	0.62%	1,250,249
Jun 5, 2026	6.50	6.59	6.35	6.42	6.42	-1.23%	968,163
Jun 4, 2026	6.30	6.57	6.00	6.50	6.50	1.25%	2,824,437
Jun 3, 2026	6.20	6.49	6.10	6.42	6.42	3.38%	315,527
Jun 2, 2026	6.45	6.45	6.07	6.21	6.21	-2.36%	353,042
Jun 1, 2026	6.15	6.54	6.05	6.36	6.36	4.95%	501,045
May 29, 2026	6.57	6.73	5.90	6.06	6.06	-7.62%	1,913,201
May 27, 2026	6.55	6.70	6.39	6.56	6.56	0.15%	267,322
May 26, 2026	6.52	6.63	6.40	6.55	6.55	0.92%	53,978
May 25, 2026	6.60	6.70	6.43	6.49	6.49	-2.99%	257,653
May 22, 2026	6.55	6.80	6.51	6.69	6.69	0.60%	47,873
May 21, 2026	6.51	6.87	6.11	6.65	6.65	4.23%	370,208
May 20, 2026	6.31	6.59	6.31	6.38	6.38	-0.93%	114,870
May 19, 2026	6.59	6.59	6.30	6.44	6.44	0.16%	75,599
May 18, 2026	6.31	6.78	6.31	6.43	6.43	-2.28%	58,031
May 15, 2026	6.56	6.90	6.45	6.58	6.58	0.30%	189,591
May 14, 2026	6.88	6.98	6.50	6.56	6.56	-4.79%	132,991
May 13, 2026	6.30	7.11	6.28	6.89	6.89	9.37%	876,305
May 12, 2026	6.26	6.40	6.18	6.30	6.30	0.64%	392,097
May 11, 2026	6.30	6.49	6.21	6.26	6.26	-1.88%	116,130
May 8, 2026	6.57	6.57	6.26	6.38	6.38	0.79%	48,940
May 7, 2026	6.58	6.58	6.30	6.33	6.33	-0.63%	119,134
May 6, 2026	6.60	6.60	6.34	6.37	6.37	-1.39%	56,208
May 5, 2026	6.35	6.50	6.31	6.46	6.46	1.89%	48,313
May 4, 2026	6.43	6.80	6.25	6.34	6.34	-1.86%	96,008
Apr 30, 2026	6.45	6.49	6.40	6.46	6.46	0.31%	39,019
Apr 29, 2026	6.50	6.60	6.14	6.44	6.44	2.38%	442,651
Apr 28, 2026	6.28	6.40	6.26	6.29	6.29	-0.16%	271,634
Apr 27, 2026	6.50	6.50	6.27	6.30	6.30	1.78%	195,535
Apr 24, 2026	6.40	6.86	6.07	6.19	6.19	-3.73%	566,636
Apr 23, 2026	6.59	6.60	6.32	6.43	6.43	-0.77%	174,511
Apr 22, 2026	6.60	6.60	6.43	6.48	6.48	-	362,336
Apr 21, 2026	6.64	6.64	6.39	6.48	6.48	1.41%	103,418
Apr 20, 2026	6.65	6.65	6.30	6.39	6.39	-1.84%	119,892
Apr 17, 2026	6.67	6.67	6.42	6.51	6.51	-1.06%	139,237
Apr 16, 2026	6.74	6.77	6.36	6.58	6.58	-1.50%	302,718
Apr 15, 2026	6.54	6.87	6.54	6.68	6.68	1.83%	561,952
Apr 13, 2026	6.40	6.75	6.40	6.56	6.56	-2.09%	126,355
Apr 10, 2026	6.89	6.89	6.33	6.70	6.70	1.52%	786,851
Apr 9, 2026	6.50	6.85	6.26	6.60	6.60	4.60%	360,808
Apr 8, 2026	6.39	6.50	6.10	6.31	6.31	1.28%	506,258