Bawan Company - 1302.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	53.4	54	54	54.95	53.25	990,503
October 22, 2025	54.25	53.2	53.2	54.3	53.2	158,649
October 21, 2025	55.3	54.25	54.25	55.7	53.9	480,477
October 20, 2025	56.05	54.4	54.4	56.2	54.35	252,112
October 19, 2025	56	55.8	55.8	56.1	55.05	110,723
October 16, 2025	57	55.95	55.95	57	55.8	136,022
October 15, 2025	56.4	56.95	56.95	57.1	55.6	346,527
October 14, 2025	57.9	56.65	56.65	57.9	56	230,338
October 13, 2025	57.6	57.5	57.5	57.75	57	346,903
October 12, 2025	57.65	57	57	57.7	56.7	519,531
October 09, 2025	59.2	58.5	58.5	59.75	57.9	236,890
October 08, 2025	59.4	59.15	59.15	59.4	57.75	325,297
October 07, 2025	59.4	59.4	59.4	60.35	58.75	283,173
October 06, 2025	59	59.45	59.45	60.1	58.85	395,740
October 05, 2025	59.05	59	59	59.5	58.4	268,031
October 02, 2025	58.1	58.9	58.9	58.9	57.3	351,775
October 01, 2025	59.15	58.1	58.1	59.9	57.45	313,200
September 30, 2025	58.55	59.1	59.1	60.4	58.2	298,265
September 29, 2025	57.2	58.2	58.2	58.4	57.2	146,683
September 28, 2025	58.1	57.2	57.2	59	57	149,501
September 25, 2025	57.5	58.5	58.5	58.75	56.75	186,962
September 24, 2025	57.9	57.7	57.7	59.1	57.6	152,955
September 22, 2025	57.2	57.75	57.75	57.95	56.25	97,915
September 21, 2025	55.6	57.2	57.2	58.05	55.4	167,978
September 18, 2025	55.2	55.45	55.45	55.45	54.6	119,060
September 17, 2025	54.95	55.1	55.1	55.45	54.55	65,992
September 16, 2025	54.3	54.95	54.95	54.95	53.8	79,434
September 15, 2025	53.9	54.3	54.3	54.45	53.45	76,395
September 14, 2025	55.3	53.35	53.35	55.3	53.35	103,518
September 11, 2025	56.45	55.3	55.3	56.45	54	89,785
September 10, 2025	55.6	56	56	56	54.5	145,816
September 09, 2025	56	55.4	55.4	56.3	55	148,219
September 08, 2025	57.3	56.05	56.05	57.3	55.05	252,275
September 07, 2025	57.4	56.7	56.7	57.4	56.65	68,840
September 04, 2025	57.65	57.4	57.4	58	56.6	94,121
September 03, 2025	58.45	57.7	57.7	58.85	57.4	67,877
September 02, 2025	57.8	58.5	58.5	58.5	56.3	130,531
September 01, 2025	58.05	57.8	57.8	59.6	57.3	106,478
August 31, 2025	60.5	58.1	58.1	60.5	58.1	111,585
August 28, 2025	61.3	60.85	60.85	61.7	60.5	151,397
August 27, 2025	61.85	61.3	61.3	61.85	60.55	103,417
August 26, 2025	58.75	61.6	61.6	61.6	58.75	232,937
August 25, 2025	58.5	58.8	58.8	59.9	58.5	112,277
August 24, 2025	58.9	58.8	58.8	59.5	58.05	69,479
August 21, 2025	58.35	58.9	58.9	59.9	58.3	108,982
August 20, 2025	58.65	58.35	58.35	59.25	58.35	46,620
August 19, 2025	59.05	58.75	58.75	59.5	58.55	51,851
August 18, 2025	59.9	59.05	59.05	59.9	58.65	47,444
August 17, 2025	58.7	59.75	59.75	59.9	58.7	75,869
August 14, 2025	58.9	58.65	58.65	58.9	57.5	165,975
August 13, 2025	57.8	58.9	58.9	59	57	233,364
August 12, 2025	58.75	57.8	57.8	59.6	57.5	155,268
August 11, 2025	59.2	58.8	58.8	59.7	57.95	189,694
August 10, 2025	58.6	59.1	59.1	61.4	58.35	467,926
August 07, 2025	55.25	58.6	58.6	58.6	54.7	1.16M
August 06, 2025	53.2	53.3	53.3	53.65	52.75	39,428
August 05, 2025	53.6	53	53	53.6	52.25	68,518
August 04, 2025	54	53	53	54	52.85	63,907
August 03, 2025	52	54	54	54	51.4	80,742
July 31, 2025	53.2	52.4	52.4	53.2	51.6	178,778

Bawan Company (1302.SR) SAU