IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.95	19.00	18.59	18.72	18.72	-0.79%	1,891,079
Dec 4, 2025	19.14	19.19	18.81	18.87	18.87	-1.41%	1,628,133
Dec 3, 2025	19.11	19.22	19.04	19.14	19.14	0.47%	1,399,421
Dec 2, 2025	19.00	19.37	18.90	19.05	19.05	0.26%	2,897,092
Dec 1, 2025	18.98	19.09	18.85	19.00	19.00	1.06%	1,944,144
Nov 28, 2025	18.79	18.88	18.71	18.80	18.80	-	986,379
Nov 27, 2025	18.85	18.90	18.77	18.80	18.80	-0.11%	1,540,190
Nov 26, 2025	18.72	18.85	18.70	18.82	18.82	0.59%	1,801,359
Nov 25, 2025	18.68	18.89	18.64	18.71	18.71	0.21%	1,716,245
Nov 24, 2025	18.70	18.78	18.66	18.67	18.67	-0.16%	1,536,405
Nov 21, 2025	18.96	18.96	18.69	18.70	18.70	-0.90%	1,035,438
Nov 20, 2025	18.97	19.20	18.85	18.87	18.87	-0.16%	1,647,186
Nov 19, 2025	18.91	19.04	18.89	18.90	18.90	-	2,205,770
Nov 18, 2025	18.92	19.11	18.86	18.90	18.90	-0.05%	1,738,621
Nov 17, 2025	18.69	19.02	18.69	18.91	18.91	1.61%	2,237,159
Nov 14, 2025	18.87	18.87	18.52	18.61	18.61	-1.38%	1,720,662
Nov 13, 2025	18.72	19.10	18.72	18.87	18.87	0.80%	1,462,152
Nov 12, 2025	19.00	19.05	18.66	18.72	18.72	-0.11%	1,443,860
Nov 11, 2025	19.20	19.26	18.54	18.74	18.74	-2.40%	2,589,726
Nov 10, 2025	19.41	19.54	19.16	19.20	19.20	-1.54%	2,613,838
Nov 7, 2025	19.80	19.99	19.50	19.50	19.50	-1.37%	2,495,865
Nov 6, 2025	19.76	19.89	19.64	19.77	19.77	0.05%	2,461,658
Nov 5, 2025	20.06	20.10	19.49	19.76	19.76	-1.40%	6,617,755
Nov 4, 2025	20.20	20.34	20.02	20.04	20.04	-0.60%	3,184,609
Nov 3, 2025	20.32	20.56	20.06	20.16	20.16	-0.49%	5,379,496
Oct 31, 2025	20.36	20.52	20.02	20.26	20.26	-0.49%	3,159,567
Oct 30, 2025	20.10	21.06	20.08	20.36	20.36	1.80%	6,166,304
Oct 28, 2025	20.32	20.46	20.00	20.00	20.00	-1.77%	1,643,561
Oct 27, 2025	19.46	20.72	19.45	20.36	20.36	4.62%	9,789,986
Oct 24, 2025	18.86	19.46	18.86	19.46	19.46	3.40%	4,537,216
Oct 23, 2025	18.90	19.10	18.12	18.82	18.82	-0.42%	3,931,921
Oct 22, 2025	18.50	18.93	18.50	18.90	18.90	2.72%	3,267,278
Oct 21, 2025	18.36	18.83	18.36	18.40	18.40	0.44%	3,446,173
Oct 20, 2025	18.20	18.48	18.00	18.32	18.32	0.27%	4,298,346
Oct 17, 2025	18.82	18.98	17.88	18.27	18.27	-2.87%	3,755,971
Oct 16, 2025	18.95	19.25	18.81	18.81	18.81	0.05%	3,442,971
Oct 15, 2025	19.40	19.58	18.80	18.80	18.80	-3.09%	6,372,762
Oct 14, 2025	19.30	19.85	19.06	19.40	19.40	0.94%	3,737,888
Oct 13, 2025	19.42	19.75	19.13	19.22	19.22	-2.63%	2,868,928
Oct 10, 2025	19.06	19.99	19.06	19.74	19.74	3.51%	6,251,025
Oct 9, 2025	19.04	19.39	18.87	19.07	19.07	0.90%	2,776,200
Oct 8, 2025	19.24	19.36	18.81	18.90	18.90	-1.61%	2,472,034
Oct 7, 2025	19.15	19.32	19.15	19.21	19.21	0.47%	2,763,113
Oct 6, 2025	19.32	19.44	18.97	19.12	19.12	-0.88%	2,609,843
Oct 3, 2025	19.70	19.70	19.22	19.29	19.29	-1.88%	2,390,365
Oct 2, 2025	19.77	20.06	19.51	19.66	19.66	-0.56%	2,554,524
Oct 1, 2025	19.84	19.84	19.56	19.77	19.77	-	2,519,674
Sep 30, 2025	20.04	20.04	19.52	19.77	19.77	0.25%	2,254,579
Sep 29, 2025	19.80	19.93	19.65	19.72	19.72	-0.70%	2,116,856
Sep 26, 2025	20.22	20.22	19.85	19.86	19.86	-0.70%	2,929,109