ALKEM.BOALKEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5860.50 | $5896.80 | $5790.00 | $5828.70 | 248,109 |
| 1/13/2026 | $5900.00 | $5933.00 | $5813.05 | $5859.95 | 139,880 |
| 1/12/2026 | $5792.60 | $5880.95 | $5716.50 | $5868.45 | 3,967 |
| 1/9/2026 | $5758.20 | $5818.60 | $5705.70 | $5800.30 | 115,109 |
| 1/8/2026 | $5822.10 | $5839.40 | $5761.80 | $5796.65 | 2,121 |
| 1/7/2026 | $5631.70 | $5831.35 | $5631.70 | $5790.30 | 73,021 |
| 1/6/2026 | $5590.00 | $5660.00 | $5571.95 | $5652.25 | 1,596 |
| 1/5/2026 | $5530.05 | $5612.00 | $5530.05 | $5558.15 | 253 |
| 1/2/2026 | $5466.65 | $5600.00 | $5451.00 | $5587.75 | 1,297 |
| 1/1/2026 | $5480.50 | $5486.90 | $5383.25 | $5465.50 | 1,336 |
| 12/31/2025 | $5428.65 | $5526.60 | $5428.65 | $5505.15 | 938 |
| 12/30/2025 | $5490.00 | $5490.00 | $5275.00 | $5421.35 | 12,718 |
| 12/29/2025 | $5525.15 | $5547.00 | $5488.75 | $5499.75 | 543 |
| 12/26/2025 | $5563.80 | $5567.00 | $5514.20 | $5535.00 | 104 |
| 12/24/2025 | $5575.15 | $5587.65 | $5538.30 | $5563.80 | 290 |
| 12/23/2025 | $5585.05 | $5650.00 | $5567.10 | $5593.95 | 235 |
| 12/22/2025 | $5413.10 | $5650.00 | $5413.10 | $5619.20 | 717 |
| 12/19/2025 | $5506.80 | $5591.95 | $5500.00 | $5561.50 | 348 |
| 12/18/2025 | $5600.05 | $5633.55 | $5502.95 | $5517.85 | 442 |
| 12/17/2025 | $5660.00 | $5693.40 | $5585.60 | $5627.40 | 683 |
| 12/16/2025 | $5600.00 | $5670.00 | $5590.00 | $5660.70 | 832 |
| 12/15/2025 | $5517.25 | $5629.95 | $5517.25 | $5616.40 | 379 |
| 12/12/2025 | $5632.75 | $5649.75 | $5585.25 | $5631.40 | 462 |
| 12/11/2025 | $5595.35 | $5649.80 | $5587.40 | $5625.20 | 414 |
| 12/10/2025 | $5603.15 | $5724.65 | $5580.00 | $5597.85 | 24,628 |
| 12/9/2025 | $5597.30 | $5677.35 | $5548.05 | $5664.50 | 925 |
| 12/8/2025 | $5602.05 | $5705.40 | $5588.10 | $5599.60 | 1,744 |
| 12/5/2025 | $5654.45 | $5735.50 | $5641.50 | $5689.30 | 2,007 |
| 12/4/2025 | $5660.20 | $5688.45 | $5483.00 | $5611.65 | 1,001 |
| 12/3/2025 | $5570.70 | $5660.75 | $5570.70 | $5651.40 | 1,617 |
| 12/2/2025 | $5605.55 | $5649.70 | $5585.25 | $5640.65 | 501 |
| 12/1/2025 | $5670.00 | $5685.55 | $5580.00 | $5605.05 | 536 |
| 11/28/2025 | $5702.50 | $5747.40 | $5678.65 | $5684.55 | 1,568 |
| 11/27/2025 | $5769.60 | $5773.35 | $5671.70 | $5692.85 | 1,463 |
| 11/26/2025 | $5714.80 | $5780.00 | $5670.00 | $5770.50 | 1,018 |
| 11/25/2025 | $5600.00 | $5709.95 | $5591.00 | $5698.45 | 932 |
| 11/24/2025 | $5705.60 | $5733.25 | $5606.80 | $5628.30 | 3,604 |
| 11/21/2025 | $5708.05 | $5723.30 | $5640.00 | $5701.40 | 2,084 |
| 11/19/2025 | $5716.00 | $5744.50 | $5660.00 | $5733.15 | 2,791 |
| 11/18/2025 | $5723.00 | $5732.50 | $5657.40 | $5711.40 | 94,110 |
| 11/17/2025 | $5796.95 | $5796.95 | $5632.00 | $5723.00 | 1,820 |
| 11/14/2025 | $5768.05 | $5800.00 | $5610.50 | $5724.60 | 14,400 |
| 11/13/2025 | $5701.95 | $5867.50 | $5688.15 | $5722.20 | 11,478 |
| 11/12/2025 | $5650.55 | $5823.00 | $5650.55 | $5765.05 | 3,350 |
| 11/11/2025 | $5739.85 | $5739.85 | $5626.85 | $5701.15 | 9,524 |
| 11/10/2025 | $5715.00 | $5737.75 | $5639.90 | $5679.20 | 3,994 |
| 11/7/2025 | $5646.55 | $5681.90 | $5571.90 | $5674.30 | 2,176 |
| 11/6/2025 | $5584.50 | $5691.25 | $5584.50 | $5643.65 | 3,029 |
| 11/4/2025 | $5673.00 | $5717.00 | $5631.45 | $5665.00 | 3,104 |
| 11/3/2025 | $5510.95 | $5638.00 | $5495.20 | $5626.95 | 1,596 |
| 10/31/2025 | $5509.00 | $5526.00 | $5482.65 | $5507.00 | 433 |
| 10/30/2025 | $5497.00 | $5538.60 | $5458.25 | $5523.60 | 887 |
| 10/29/2025 | $5442.00 | $5549.50 | $5442.00 | $5535.70 | 758 |
| 10/28/2025 | $5470.00 | $5470.00 | $5328.15 | $5431.60 | 1,437 |
| 10/27/2025 | $5513.80 | $5579.70 | $5450.00 | $5471.00 | 2,189 |
| 10/24/2025 | $5547.50 | $5557.45 | $5492.05 | $5545.90 | 398 |
| 10/23/2025 | $5591.15 | $5599.40 | $5518.50 | $5530.20 | 965 |
| 10/21/2025 | $5555.00 | $5581.45 | $5521.60 | $5550.35 | 519 |
| 10/20/2025 | $5582.65 | $5647.50 | $5538.85 | $5555.40 | 1,783 |
| 10/17/2025 | $5500.05 | $5591.95 | $5500.05 | $5581.95 | 2,416 |