BPAN4.SABPAN4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.54 | $11.91 | $11.54 | $11.87 | 404,000 |
| 1/14/2026 | $11.54 | $11.79 | $11.51 | $11.75 | 724,800 |
| 1/13/2026 | $11.64 | $11.71 | $11.37 | $11.54 | 2.48M |
| 1/12/2026 | $11.74 | $11.74 | $11.54 | $11.65 | 637,100 |
| 1/9/2026 | $11.65 | $11.92 | $11.65 | $11.74 | 629,100 |
| 1/8/2026 | $11.42 | $11.67 | $11.39 | $11.64 | 535,800 |
| 1/7/2026 | $11.44 | $11.75 | $11.27 | $11.45 | 462,500 |
| 1/6/2026 | $11.43 | $11.77 | $11.43 | $11.65 | 490,700 |
| 1/5/2026 | $11.15 | $11.62 | $11.15 | $11.43 | 599,600 |
| 1/2/2026 | $11.25 | $11.42 | $11.16 | $11.21 | 385,500 |
| 12/30/2025 | $11.29 | $11.35 | $11.25 | $11.32 | 603,200 |
| 12/29/2025 | $11.34 | $11.34 | $11.10 | $11.28 | 294,700 |
| 12/26/2025 | $11.25 | $11.34 | $11.20 | $11.20 | 256,600 |
| 12/23/2025 | $11.14 | $11.40 | $11.11 | $11.39 | 765,800 |
| 12/22/2025 | $11.18 | $11.24 | $10.97 | $11.10 | 403,000 |
| 12/19/2025 | $11.16 | $11.41 | $11.08 | $11.22 | 2.28M |
| 12/18/2025 | $10.94 | $11.24 | $10.92 | $11.13 | 876,400 |
| 12/17/2025 | $11.30 | $11.31 | $10.84 | $11.00 | 1.39M |
| 12/16/2025 | $11.95 | $11.95 | $11.35 | $11.35 | 1.03M |
| 12/15/2025 | $11.80 | $12.07 | $11.77 | $11.96 | 1.99M |
| 12/12/2025 | $11.62 | $11.87 | $11.61 | $11.75 | 1.04M |
| 12/11/2025 | $11.30 | $11.71 | $11.28 | $11.61 | 734,300 |
| 12/10/2025 | $11.12 | $11.39 | $11.06 | $11.39 | 1.00M |
| 12/9/2025 | $11.19 | $11.19 | $10.86 | $11.10 | 1.79M |
| 12/8/2025 | $11.25 | $11.25 | $10.95 | $11.23 | 997,900 |
| 12/5/2025 | $11.83 | $12.07 | $11.04 | $11.15 | 2.10M |
| 12/4/2025 | $11.90 | $12.12 | $11.87 | $11.99 | 2.17M |
| 12/3/2025 | $11.65 | $11.87 | $11.63 | $11.85 | 986,200 |
| 12/2/2025 | $11.32 | $11.67 | $11.32 | $11.67 | 2.68M |
| 12/1/2025 | $11.38 | $11.46 | $11.30 | $11.31 | 1.66M |
| 11/28/2025 | $11.11 | $11.47 | $11.11 | $11.38 | 2.59M |
| 11/27/2025 | $11.17 | $11.22 | $11.09 | $11.12 | 680,900 |
| 11/26/2025 | $10.81 | $11.19 | $10.81 | $11.19 | 1.91M |
| 11/25/2025 | $10.89 | $10.99 | $10.70 | $10.91 | 1.04M |
| 11/24/2025 | $10.78 | $10.91 | $10.74 | $10.85 | 1.27M |
| 11/21/2025 | $10.97 | $11.02 | $10.70 | $10.79 | 1.43M |
| 11/19/2025 | $11.09 | $11.09 | $10.90 | $11.01 | 1.57M |
| 11/18/2025 | $11.16 | $11.18 | $11.03 | $11.09 | 1.11M |
| 11/17/2025 | $11.27 | $11.32 | $11.12 | $11.20 | 1.25M |
| 11/14/2025 | $11.40 | $11.44 | $11.18 | $11.30 | 4.89M |
| 11/13/2025 | $11.36 | $11.57 | $11.28 | $11.40 | 4.06M |
| 11/12/2025 | $11.03 | $11.39 | $11.03 | $11.39 | 3.92M |
| 11/11/2025 | $11.00 | $11.36 | $10.84 | $11.06 | 12.97M |
| 11/10/2025 | $10.78 | $11.03 | $10.76 | $10.83 | 5.58M |
| 11/7/2025 | $10.60 | $10.75 | $10.57 | $10.75 | 1.66M |
| 11/6/2025 | $10.60 | $10.79 | $10.58 | $10.66 | 2.44M |
| 11/5/2025 | $10.30 | $10.70 | $10.30 | $10.61 | 2.82M |
| 11/4/2025 | $10.23 | $10.40 | $10.20 | $10.39 | 893,700 |
| 11/3/2025 | $10.35 | $10.43 | $10.21 | $10.34 | 1.50M |
| 10/31/2025 | $10.40 | $10.56 | $10.32 | $10.35 | 1.96M |
| 10/30/2025 | $10.46 | $10.60 | $10.32 | $10.38 | 3.51M |
| 10/29/2025 | $10.20 | $10.50 | $10.15 | $10.50 | 3.14M |
| 10/28/2025 | $10.13 | $10.20 | $10.08 | $10.20 | 1.28M |
| 10/27/2025 | $10.15 | $10.21 | $10.09 | $10.13 | 946,900 |
| 10/24/2025 | $9.98 | $10.18 | $9.98 | $10.15 | 2.89M |
| 10/23/2025 | $9.99 | $10.08 | $9.92 | $10.01 | 3.82M |
| 10/22/2025 | $9.97 | $10.07 | $9.95 | $10.06 | 2.54M |
| 10/21/2025 | $9.86 | $10.01 | $9.74 | $10.00 | 1.68M |
| 10/20/2025 | $9.80 | $9.93 | $9.74 | $9.86 | 1.94M |
| 10/17/2025 | $9.65 | $9.80 | $9.56 | $9.80 | 1.09M |