Want to see IN:BYKE full AI Analyst Report?
Byke Hospitality Ltd. (BYKE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.04 | 29.08 | 28.02 | 29.08 | 29.08 | +0.14% | 437 | 0.11 |
| Oct 29, 2026 | 29.39 | 29.39 | 28.06 | 29.04 | 29.04 | +2.36% | 758 | 0.20 |
| Oct 28, 2026 | 26.26 | 28.39 | 26.26 | 28.37 | 28.37 | +0.64% | 954 | 0.25 |
| Oct 27, 2026 | 27.50 | 28.19 | 27.07 | 28.19 | 28.19 | +3.41% | 4,076 | 1.06 |
| Oct 26, 2026 | 28.90 | 28.90 | 26.66 | 27.26 | 27.26 | -3.67% | 10,960 | 2.99 |
| Oct 23, 2026 | 31.97 | 31.97 | 28.08 | 28.30 | 28.30 | -0.14% | 3,662 | 1.01 |
| Oct 22, 2026 | 29.35 | 29.35 | 28.32 | 28.34 | 28.34 | -0.21% | 2,645 | 0.72 |
| Oct 21, 2026 | 28.75 | 29.59 | 28.40 | 28.40 | 28.40 | -1.53% | 1,490 | 0.41 |
| Oct 20, 2026 | 28.84 | 29.85 | 28.00 | 28.84 | 28.84 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 29.28 | 29.85 | 28.00 | 28.84 | 28.84 | -1.50% | 4,040 | 1.11 |
| Oct 16, 2026 | 29.77 | 29.82 | 29.28 | 29.28 | 29.28 | -1.81% | 1,745 | 0.48 |
| Oct 15, 2026 | 29.70 | 29.82 | 29.22 | 29.82 | 29.82 | -0.23% | 690 | 0.19 |
| Oct 14, 2026 | 30.33 | 30.33 | 29.11 | 29.89 | 29.89 | +0.54% | 497 | 0.14 |
| Oct 13, 2026 | 29.94 | 31.85 | 28.80 | 29.73 | 29.73 | -0.73% | 12,244 | 3.51 |
| Oct 12, 2026 | 31.70 | 31.70 | 29.04 | 29.95 | 29.95 | -1.16% | 2,235 | 0.63 |
| Oct 09, 2026 | 29.99 | 30.70 | 29.23 | 30.30 | 30.30 | +1.10% | 997 | 0.28 |
| Oct 08, 2026 | 30.13 | 30.13 | 29.30 | 29.97 | 29.97 | -0.10% | 13 | 0.00 |
| Oct 07, 2026 | 29.00 | 30.60 | 29.00 | 30.00 | 30.00 | +2.32% | 1,280 | 0.35 |
| Oct 06, 2026 | 29.97 | 29.97 | 28.57 | 29.32 | 29.32 | -2.46% | 3,302 | 0.90 |
| Oct 05, 2026 | 30.97 | 30.97 | 29.50 | 30.06 | 30.06 | +5.85% | 5,461 | 1.51 |
| Oct 02, 2026 | 28.40 | 29.40 | 28.06 | 28.40 | 28.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 29.00 | 29.40 | 28.06 | 28.40 | 28.40 | -4.41% | 4,878 | 1.37 |
| Sep 30, 2026 | 29.32 | 29.71 | 28.71 | 29.71 | 29.71 | +1.33% | 1,850 | 0.49 |
| Sep 29, 2026 | 29.39 | 29.86 | 27.90 | 29.32 | 29.32 | -0.20% | 23,431 | 6.69 |
| Sep 28, 2026 | 29.26 | 30.00 | 28.80 | 29.38 | 29.38 | -1.71% | 5,950 | 1.73 |
| Sep 25, 2026 | 30.19 | 30.19 | 29.25 | 29.89 | 29.89 | -0.99% | 538 | 0.15 |
| Sep 24, 2026 | 29.51 | 30.71 | 29.51 | 30.19 | 30.19 | -0.36% | 410 | 0.12 |
| Sep 23, 2026 | 30.00 | 30.89 | 29.05 | 30.30 | 30.30 | -1.11% | 7,109 | 2.06 |
| Sep 22, 2026 | 31.00 | 31.12 | 29.60 | 30.64 | 30.64 | +1.79% | 6,328 | 1.87 |
| Sep 21, 2026 | 31.50 | 31.50 | 30.10 | 30.10 | 30.10 | +0.33% | 2,734 | 0.80 |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 25 | 0.01 |
| Sep 17, 2026 | 30.40 | 30.40 | 30.02 | 30.10 | 30.10 | -2.56% | 937 | 0.25 |
| Sep 16, 2026 | 30.54 | 30.89 | 29.50 | 30.89 | 30.89 | +1.11% | 4,209 | 1.14 |
| Sep 15, 2026 | 31.00 | 31.00 | 30.55 | 30.55 | 30.55 | -1.48% | 20,712 | 6.07 |
| Sep 14, 2026 | 31.01 | 31.90 | 30.75 | 31.01 | 31.01 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 30.75 | 31.90 | 30.75 | 31.01 | 31.01 | -3.52% | 880 | 0.20 |
| Sep 10, 2026 | 31.26 | 32.43 | 30.55 | 32.14 | 32.14 | +2.85% | 1,988 | 0.44 |
| Sep 09, 2026 | 32.00 | 32.00 | 31.08 | 31.25 | 31.25 | -3.37% | 224 | 0.05 |
| Sep 08, 2026 | 33.24 | 33.24 | 32.00 | 32.34 | 32.34 | +1.06% | 2,974 | 0.65 |
| Sep 07, 2026 | 31.61 | 32.05 | 31.60 | 32.00 | 32.00 | +1.52% | 3,249 | 0.71 |
| Sep 04, 2026 | 31.03 | 32.48 | 31.03 | 31.52 | 31.52 | -1.50% | 79 | 0.02 |
| Sep 03, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | +1.91% | 132 | 0.03 |
| Sep 02, 2026 | 32.47 | 32.65 | 31.40 | 31.40 | 31.40 | -3.30% | 432 | 0.09 |
| Sep 01, 2026 | 32.80 | 32.80 | 31.50 | 32.47 | 32.47 | +0.00% | 3,005 | 0.64 |
| Aug 31, 2026 | 31.00 | 32.55 | 30.32 | 32.47 | 32.47 | +4.74% | 29,596 | 6.91 |
| Aug 28, 2026 | 31.48 | 31.48 | 30.66 | 31.00 | 31.00 | -0.10% | 2,483 | 0.57 |
| Aug 27, 2026 | 31.87 | 31.87 | 30.67 | 31.03 | 31.03 | -1.02% | 3,077 | 0.71 |
| Aug 26, 2026 | 31.50 | 31.55 | 31.35 | 31.35 | 31.35 | -0.48% | 4,075 | 0.94 |
| Aug 25, 2026 | 31.02 | 31.50 | 30.64 | 31.50 | 31.50 | +1.55% | 3,476 | 0.81 |
| Aug 24, 2026 | 31.90 | 32.36 | 31.02 | 31.02 | 31.02 | -4.99% | 9,802 | 2.32 |