2m 2m 2m 2m 2m 2m 2m
Bk Rakyt Unsp ADR-B (BKRKY)
OTC
$8.59-$0.06 (-0.69%)
Price as of Oct 01, 2026- N/AMarket Cap
- -14.19%1-Year Change
- Banks - RegionalIndustry
Bk Rakyt Unsp ADR-B (BKRKY)
$8.59-$0.06 (-0.69%)
- 1 Month-9.29%Low Price$8.59High Price$10.07
- 3 Months+16.56%Low Price$7.66High Price$10.07
- 1 Year-14.19%Low Price$7.20High Price$10.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 8.61 | 8.71 | 8.54 | 8.59 | -0.69% | 116,276 |
09/30/2026 | 8.69 | 8.99 | 8.61 | 8.65 | -2.26% | 76,526 |
09/29/2026 | 8.83 | 9.10 | 8.81 | 8.85 | +0.97% | 159,483 |
09/28/2026 | 8.75 | 8.78 | 8.72 | 8.77 | -0.96% | 131,877 |
09/25/2026 | 8.84 | 8.85 | 8.77 | 8.85 | +0.80% | 63,391 |
09/24/2026 | 8.99 | 8.99 | 8.74 | 8.78 | -0.79% | 73,927 |
09/23/2026 | 9.01 | 9.05 | 8.82 | 8.85 | +0.11% | 39,894 |
09/22/2026 | 9.21 | 9.21 | 8.83 | 8.84 | -4.23% | 51,668 |
09/21/2026 | 9.45 | 9.45 | 9.18 | 9.23 | -0.46% | 362,608 |
09/18/2026 | 9.69 | 9.69 | 9.20 | 9.27 | -0.51% | 25,364 |
09/17/2026 | 9.62 | 9.62 | 9.32 | 9.32 | +0.11% | 26,498 |
09/16/2026 | 9.05 | 9.43 | 9.05 | 9.31 | -0.75% | 16,474 |
09/15/2026 | 9.02 | 9.55 | 9.02 | 9.38 | -3.00% | 101,613 |
09/14/2026 | 9.46 | 9.84 | 9.46 | 9.67 | +4.31% | 62,625 |
09/11/2026 | 9.27 | 9.39 | 9.23 | 9.27 | -1.28% | 59,693 |
09/10/2026 | 9.69 | 9.69 | 9.33 | 9.39 | -3.20% | 63,893 |
09/09/2026 | 10.05 | 10.05 | 9.67 | 9.70 | +0.21% | 87,448 |
09/08/2026 | 9.65 | 9.71 | 9.64 | 9.68 | +0.41% | 42,204 |
09/04/2026 | 9.68 | 9.88 | 9.61 | 9.64 | -4.27% | 25,891 |
09/03/2026 | 9.75 | 10.07 | 9.63 | 10.07 | +5.22% | 366,703 |
09/02/2026 | 9.50 | 9.64 | 9.40 | 9.57 | +1.06% | 34,376 |
09/01/2026 | 9.63 | 9.67 | 9.40 | 9.47 | +2.82% | 143,836 |
08/31/2026 | 9.17 | 9.28 | 9.06 | 9.21 | +2.45% | 101,493 |
08/28/2026 | 9.30 | 9.30 | 8.93 | 8.99 | +1.70% | 50,215 |
08/27/2026 | 8.75 | 8.86 | 8.75 | 8.84 | +0.23% | 26,317 |
08/26/2026 | 8.77 | 8.84 | 8.75 | 8.82 | -1.32% | 49,561 |
08/25/2026 | 8.85 | 8.96 | 8.83 | 8.94 | +0.54% | 35,703 |
08/24/2026 | 8.87 | 8.89 | 8.84 | 8.89 | -1.22% | 49,120 |
08/21/2026 | 8.87 | 9.03 | 8.87 | 9.00 | +4.77% | 63,775 |
08/20/2026 | 8.61 | 8.66 | 8.45 | 8.59 | +0.94% | 87,605 |
08/19/2026 | 8.54 | 8.54 | 8.49 | 8.51 | 0.00% | 115,459 |
08/18/2026 | 8.56 | 8.60 | 8.46 | 8.51 | -1.39% | 67,335 |
08/17/2026 | 8.67 | 8.69 | 8.60 | 8.63 | -0.40% | 49,778 |
08/14/2026 | 8.67 | 8.68 | 8.61 | 8.67 | +0.87% | 33,811 |
08/13/2026 | 8.57 | 8.62 | 8.56 | 8.59 | -0.92% | 22,477 |
08/12/2026 | 8.67 | 8.74 | 8.66 | 8.67 | +1.40% | 37,571 |
08/11/2026 | 8.67 | 8.67 | 8.55 | 8.55 | -0.35% | 29,442 |
08/10/2026 | 8.48 | 8.63 | 8.48 | 8.58 | -1.27% | 37,965 |
08/07/2026 | 8.64 | 8.91 | 8.59 | 8.69 | +4.45% | 88,213 |
08/06/2026 | 8.31 | 8.38 | 8.29 | 8.32 | +0.36% | 55,716 |
08/05/2026 | 8.28 | 8.38 | 8.28 | 8.29 | -0.72% | 46,515 |
08/04/2026 | 8.42 | 8.44 | 8.35 | 8.35 | +1.09% | 53,736 |
08/03/2026 | 8.30 | 8.34 | 8.26 | 8.26 | -0.84% | 40,077 |
07/31/2026 | 8.29 | 8.40 | 8.25 | 8.33 | +2.08% | 55,939 |
07/30/2026 | 8.21 | 8.21 | 8.12 | 8.16 | +1.75% | 65,853 |
07/29/2026 | 8.12 | 8.39 | 8.01 | 8.02 | -0.62% | 87,012 |
07/28/2026 | 8.06 | 8.12 | 8.06 | 8.07 | -1.34% | 60,624 |
07/27/2026 | 8.16 | 8.21 | 8.13 | 8.18 | -0.07% | 75,435 |
07/24/2026 | 8.22 | 8.25 | 8.12 | 8.19 | -0.41% | 70,304 |
07/23/2026 | 8.36 | 8.36 | 8.15 | 8.22 | -2.26% | 85,726 |
07/22/2026 | 8.45 | 8.45 | 8.37 | 8.41 | -1.06% | 43,484 |
07/21/2026 | 8.41 | 8.57 | 8.41 | 8.50 | +2.78% | 66,450 |
07/20/2026 | 8.32 | 8.38 | 8.18 | 8.27 | +1.60% | 254,531 |
07/17/2026 | 8.01 | 8.20 | 8.01 | 8.14 | +4.49% | 174,182 |
07/16/2026 | 7.65 | 7.84 | 7.64 | 7.79 | +0.65% | 119,169 |
07/15/2026 | 7.74 | 7.75 | 7.66 | 7.74 | +0.26% | 297,987 |
07/14/2026 | 7.81 | 7.81 | 7.61 | 7.72 | -2.65% | 350,807 |
07/13/2026 | 7.85 | 7.97 | 7.85 | 7.93 | +2.99% | 145,521 |
07/10/2026 | 7.66 | 7.70 | 7.66 | 7.70 | +0.52% | 51,428 |
07/09/2026 | 7.70 | 7.70 | 7.56 | 7.66 | -0.52% | 124,916 |
07/08/2026 | 7.67 | 7.70 | 7.66 | 7.70 | -2.90% | 68,734 |
07/07/2026 | 7.89 | 7.98 | 7.86 | 7.93 | +0.63% | 174,833 |
07/06/2026 | 7.71 | 7.91 | 7.66 | 7.88 | +5.77% | 501,244 |
07/02/2026 | 7.47 | 7.47 | 7.37 | 7.45 | +1.09% | 114,695 |
07/01/2026 | 7.51 | 7.71 | 7.31 | 7.37 | -1.86% | 124,033 |
06/30/2026 | 7.47 | 7.75 | 7.47 | 7.51 | -3.59% | 117,277 |
06/29/2026 | 7.64 | 7.88 | 7.64 | 7.79 | -1.14% | 124,789 |
06/26/2026 | 7.70 | 7.96 | 7.70 | 7.88 | +2.20% | 880,503 |
06/25/2026 | 7.69 | 7.95 | 7.65 | 7.71 | +0.78% | 677,843 |
06/24/2026 | 7.95 | 7.95 | 7.63 | 7.65 | -3.41% | 270,720 |
06/23/2026 | 7.95 | 8.12 | 7.90 | 7.92 | -0.38% | 208,837 |
06/22/2026 | 8.10 | 8.22 | 7.88 | 7.95 | -4.22% | 217,527 |
06/18/2026 | 8.42 | 8.42 | 8.20 | 8.30 | -3.71% | 334,344 |
06/17/2026 | 8.71 | 8.77 | 8.54 | 8.62 | -0.12% | 339,156 |
06/16/2026 | 8.39 | 8.65 | 8.39 | 8.63 | +2.01% | 170,741 |
06/15/2026 | 8.42 | 8.68 | 8.39 | 8.46 | +6.15% | 162,657 |
06/12/2026 | 7.99 | 8.03 | 7.93 | 7.97 | -0.50% | 258,530 |
06/11/2026 | 7.95 | 8.01 | 7.89 | 8.01 | -0.72% | 321,227 |
06/10/2026 | 7.91 | 8.17 | 7.91 | 8.07 | +2.91% | 130,653 |
06/09/2026 | 7.77 | 7.84 | 7.68 | 7.84 | +8.89% | 257,329 |
06/08/2026 | 7.30 | 7.30 | 7.04 | 7.20 | -5.08% | 213,415 |
06/05/2026 | 7.58 | 7.64 | 7.50 | 7.59 | -3.74% | 115,192 |
06/04/2026 | 7.84 | 8.00 | 7.80 | 7.88 | -2.48% | 174,382 |
06/03/2026 | 8.12 | 8.13 | 8.00 | 8.08 | -5.50% | 129,942 |
06/02/2026 | 8.50 | 8.68 | 8.43 | 8.55 | +1.54% | 167,597 |
06/01/2026 | 8.26 | 8.57 | 8.25 | 8.42 | +1.14% | 118,255 |
05/29/2026 | 8.52 | 8.52 | 8.28 | 8.33 | -3.87% | 132,021 |
05/28/2026 | 8.80 | 9.05 | 8.55 | 8.66 | +0.73% | 106,342 |
05/27/2026 | 8.61 | 8.70 | 8.56 | 8.60 | -0.38% | 157,696 |
05/26/2026 | 8.61 | 8.75 | 8.57 | 8.63 | +0.30% | 110,494 |
05/22/2026 | 8.68 | 8.69 | 8.56 | 8.60 | +0.63% | 66,832 |
05/21/2026 | 8.53 | 8.59 | 8.50 | 8.55 | -0.87% | 83,030 |
05/20/2026 | 8.57 | 8.66 | 8.50 | 8.63 | +0.41% | 135,606 |
05/19/2026 | 8.54 | 8.59 | 8.51 | 8.59 | -1.26% | 97,554 |
05/18/2026 | 8.85 | 8.85 | 8.63 | 8.70 | -2.03% | 300,948 |
05/15/2026 | 8.96 | 9.07 | 8.86 | 8.88 | -0.22% | 153,380 |
05/14/2026 | 8.90 | 9.02 | 8.90 | 8.90 | -1.11% | 167,023 |
05/13/2026 | 9.29 | 9.29 | 8.86 | 9.00 | -2.17% | 128,365 |
05/12/2026 | 9.16 | 9.23 | 9.02 | 9.20 | -0.43% | 305,789 |
05/11/2026 | 9.16 | 9.26 | 9.15 | 9.24 | -1.86% | 171,226 |