Bodhi Tree Multimedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	6.69	6.88	6.50	6.66	-	-0.45%	71,165
Aug 4, 2026	6.94	7.20	6.64	6.69	6.69	-2.19%	210,627
Aug 3, 2026	6.95	6.98	6.58	6.84	6.84	-3.53%	403,947
Jul 31, 2026	6.16	7.30	6.01	7.09	7.09	15.10%	2,169,140
Jul 30, 2026	6.24	6.46	6.05	6.16	6.16	-1.28%	307,839
Jul 29, 2026	6.16	6.50	6.16	6.24	6.24	-1.42%	204,189
Jul 28, 2026	6.52	6.70	6.30	6.33	6.33	-5.24%	191,797
Jul 27, 2026	7.05	7.05	6.50	6.68	6.68	-4.02%	378,521
Jul 24, 2026	6.08	7.29	5.25	6.96	6.96	14.47%	3,313,634
Jul 23, 2026	6.00	6.10	5.95	6.08	6.08	1.33%	18,556
Jul 22, 2026	6.02	6.15	5.95	6.00	6.00	-1.15%	65,481
Jul 21, 2026	6.18	6.18	6.01	6.07	6.07	-0.65%	22,601
Jul 20, 2026	6.19	6.20	5.90	6.11	6.11	1.50%	78,898
Jul 17, 2026	6.30	6.35	5.68	6.02	6.02	-3.53%	211,320
Jul 16, 2026	6.34	6.47	6.10	6.24	6.24	-1.11%	157,458
Jul 15, 2026	6.24	6.43	6.14	6.31	6.31	1.12%	110,069
Jul 14, 2026	6.55	6.60	6.00	6.24	6.24	-2.19%	518,779
Jul 13, 2026	6.42	6.45	6.07	6.38	6.38	0.63%	182,438
Jul 10, 2026	5.95	6.40	5.75	6.34	6.34	5.67%	232,554
Jul 9, 2026	5.99	6.10	5.52	6.00	6.00	-0.17%	130,376
Jul 8, 2026	6.03	6.11	6.00	6.01	6.01	-0.33%	60,192
Jul 7, 2026	6.00	6.17	6.00	6.03	6.03	-1.79%	77,094
Jul 6, 2026	6.03	6.15	6.03	6.14	6.14	1.82%	59,216
Jul 3, 2026	6.16	6.16	5.97	6.03	6.03	-0.33%	106,955
Jul 2, 2026	6.06	6.15	6.03	6.05	6.05	0.33%	49,227
Jul 1, 2026	6.10	6.16	6.00	6.03	6.03	-0.99%	74,234
Jun 30, 2026	6.10	6.17	6.02	6.09	6.09	0.16%	52,183
Jun 29, 2026	6.13	6.35	6.02	6.08	6.08	-0.82%	97,055
Jun 25, 2026	6.30	6.32	6.10	6.13	6.13	-1.29%	95,095
Jun 24, 2026	6.05	6.25	6.02	6.21	6.21	2.64%	120,664
Jun 23, 2026	6.13	6.24	6.01	6.05	6.05	-0.33%	141,281
Jun 22, 2026	6.43	6.55	6.00	6.07	6.07	-5.60%	532,691
Jun 19, 2026	6.49	6.49	6.39	6.43	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