ASIANPAINT.BOASIANPAINT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2766.55 | $2825.55 | $2750.50 | $2756.90 | 86,024 |
| 1/14/2026 | $2873.00 | $2878.95 | $2808.00 | $2815.35 | 24,302 |
| 1/13/2026 | $2900.00 | $2914.30 | $2870.00 | $2884.35 | 70,665 |
| 1/12/2026 | $2824.50 | $2900.00 | $2808.65 | $2896.35 | 86,580 |
| 1/9/2026 | $2785.35 | $2855.35 | $2785.35 | $2824.50 | 78,871 |
| 1/8/2026 | $2798.00 | $2803.45 | $2771.50 | $2786.70 | 11,262 |
| 1/7/2026 | $2845.30 | $2856.40 | $2802.25 | $2808.95 | 14,775 |
| 1/6/2026 | $2824.95 | $2847.80 | $2813.00 | $2845.20 | 39,331 |
| 1/5/2026 | $2761.25 | $2827.95 | $2761.25 | $2814.50 | 20,544 |
| 1/2/2026 | $2744.05 | $2800.00 | $2744.05 | $2772.40 | 23,929 |
| 1/1/2026 | $2772.50 | $2782.30 | $2747.25 | $2752.10 | 51,223 |
| 12/31/2025 | $2767.95 | $2796.25 | $2758.10 | $2769.65 | 71,491 |
| 12/30/2025 | $2757.90 | $2791.95 | $2744.80 | $2756.35 | 39,382 |
| 12/29/2025 | $2746.00 | $2794.25 | $2735.05 | $2775.15 | 39,462 |
| 12/26/2025 | $2773.30 | $2792.50 | $2743.00 | $2746.20 | 30,143 |
| 12/24/2025 | $2810.00 | $2824.75 | $2781.65 | $2785.50 | 29,096 |
| 12/23/2025 | $2802.00 | $2818.95 | $2783.00 | $2808.25 | 9,610 |
| 12/22/2025 | $2780.05 | $2821.05 | $2780.05 | $2807.25 | 14,295 |
| 12/19/2025 | $2751.80 | $2812.00 | $2751.80 | $2798.90 | 27,618 |
| 12/18/2025 | $2784.95 | $2795.10 | $2756.15 | $2759.95 | 6,882 |
| 12/17/2025 | $2799.95 | $2806.55 | $2771.95 | $2785.40 | 22,331 |
| 12/16/2025 | $2795.00 | $2807.95 | $2777.30 | $2791.30 | 27,998 |
| 12/15/2025 | $2765.05 | $2801.45 | $2758.55 | $2780.20 | 108,788 |
| 12/12/2025 | $2799.95 | $2799.95 | $2746.25 | $2765.45 | 17,910 |
| 12/11/2025 | $2801.30 | $2810.15 | $2764.00 | $2779.20 | 29,296 |
| 12/10/2025 | $2805.00 | $2824.20 | $2797.60 | $2804.65 | 24,218 |
| 12/9/2025 | $2924.05 | $2924.05 | $2790.00 | $2794.90 | 60,426 |
| 12/8/2025 | $2967.15 | $2973.00 | $2915.70 | $2925.80 | 18,589 |
| 12/5/2025 | $2955.00 | $2973.50 | $2942.00 | $2967.15 | 15,852 |
| 12/4/2025 | $2951.85 | $2985.50 | $2936.50 | $2957.15 | 262,763 |
| 12/3/2025 | $2958.15 | $2968.90 | $2932.30 | $2951.85 | 44,838 |
| 12/2/2025 | $2863.00 | $2962.40 | $2863.00 | $2953.85 | 53,938 |
| 12/1/2025 | $2872.25 | $2884.40 | $2847.75 | $2864.70 | 15,965 |
| 11/28/2025 | $2878.60 | $2889.00 | $2858.00 | $2873.40 | 15,116 |
| 11/27/2025 | $2875.10 | $2913.00 | $2872.00 | $2878.60 | 45,195 |
| 11/26/2025 | $2880.00 | $2895.95 | $2858.30 | $2875.05 | 45,280 |
| 11/25/2025 | $2890.45 | $2909.00 | $2871.80 | $2875.80 | 19,518 |
| 11/24/2025 | $2879.95 | $2896.20 | $2865.70 | $2878.35 | 45,549 |
| 11/21/2025 | $2865.00 | $2895.00 | $2855.30 | $2876.30 | 26,463 |
| 11/19/2025 | $2905.00 | $2915.40 | $2886.35 | $2893.85 | 35,192 |
| 11/18/2025 | $2887.00 | $2915.60 | $2867.10 | $2905.50 | 136,894 |
| 11/17/2025 | $2901.20 | $2926.00 | $2880.00 | $2887.00 | 107,801 |
| 11/14/2025 | $2877.95 | $2909.30 | $2862.15 | $2906.40 | 55,546 |
| 11/13/2025 | $2836.30 | $2898.20 | $2836.30 | $2879.10 | 450,821 |
| 11/12/2025 | $2655.05 | $2839.00 | $2644.65 | $2773.40 | 109,850 |
| 11/11/2025 | $2650.00 | $2664.40 | $2634.35 | $2654.90 | 32,257 |
| 11/10/2025 | $2615.00 | $2666.00 | $2615.00 | $2650.25 | 104,183 |
| 11/7/2025 | $2605.65 | $2620.00 | $2584.05 | $2618.55 | 136,003 |
| 11/6/2025 | $2550.30 | $2630.00 | $2550.30 | $2605.00 | 224,244 |
| 11/4/2025 | $2505.10 | $2520.20 | $2480.05 | $2486.60 | 79,723 |
| 11/3/2025 | $2500.00 | $2515.00 | $2495.00 | $2512.25 | 50,369 |
| 10/31/2025 | $2510.20 | $2530.75 | $2504.75 | $2510.00 | 79,771 |
| 10/30/2025 | $2536.00 | $2538.35 | $2512.55 | $2523.85 | 142,413 |
| 10/29/2025 | $2515.05 | $2550.00 | $2515.05 | $2539.65 | 31,765 |
| 10/28/2025 | $2500.05 | $2528.95 | $2492.20 | $2509.05 | 19,654 |
| 10/27/2025 | $2491.70 | $2529.50 | $2491.70 | $2518.00 | 43,044 |
| 10/24/2025 | $2490.75 | $2508.00 | $2486.30 | $2503.05 | 14,248 |
| 10/23/2025 | $2510.30 | $2545.00 | $2496.10 | $2501.85 | 88,557 |
| 10/21/2025 | $2510.05 | $2520.05 | $2487.65 | $2508.35 | 19,064 |
| 10/20/2025 | $2509.95 | $2536.15 | $2503.55 | $2513.95 | 34,984 |