Want to see IN:FIVESTAR full AI Analyst Report?
Five-Star Business Finance Limited (FIVESTAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 421.75 | 421.75 | 392.40 | 394.45 | 394.45 | -5.88% | 45,095 | 0.53 |
| Oct 29, 2026 | 413.20 | 425.90 | 408.00 | 419.10 | 419.10 | +1.28% | 36,369 | 0.43 |
| Oct 28, 2026 | 415.55 | 418.10 | 408.00 | 413.80 | 413.80 | -0.66% | 27,697 | 0.33 |
| Oct 27, 2026 | 417.85 | 429.60 | 410.35 | 416.55 | 416.55 | +0.41% | 264,993 | 3.28 |
| Oct 26, 2026 | 448.20 | 448.20 | 410.00 | 414.85 | 414.85 | -7.45% | 274,945 | 3.44 |
| Oct 23, 2026 | 472.45 | 472.45 | 446.85 | 448.25 | 448.25 | -4.94% | 36,526 | 0.44 |
| Oct 22, 2026 | 471.00 | 475.50 | 466.10 | 471.55 | 471.55 | -1.13% | 113,675 | 1.38 |
| Oct 21, 2026 | 499.15 | 503.00 | 474.95 | 476.95 | 476.95 | -4.69% | 23,505 | 0.23 |
| Oct 20, 2026 | 500.40 | 511.00 | 500.00 | 500.40 | 500.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 501.20 | 511.15 | 496.55 | 500.40 | 500.40 | -1.21% | 15,752 | 0.16 |
| Oct 16, 2026 | 513.00 | 513.00 | 502.85 | 506.55 | 506.55 | -1.21% | 7,895 | 0.08 |
| Oct 15, 2026 | 507.45 | 515.55 | 507.45 | 512.75 | 512.75 | -0.02% | 15,992 | 0.16 |
| Oct 14, 2026 | 505.30 | 513.75 | 500.00 | 512.85 | 512.85 | +1.67% | 9,606 | 0.09 |
| Oct 13, 2026 | 498.00 | 506.85 | 496.45 | 504.45 | 504.45 | +0.69% | 12,849 | 0.13 |
| Oct 12, 2026 | 508.80 | 508.95 | 498.50 | 501.00 | 501.00 | -0.23% | 5,309 | 0.05 |
| Oct 09, 2026 | 507.20 | 509.15 | 495.55 | 502.15 | 502.15 | +0.05% | 9,324 | 0.09 |
| Oct 08, 2026 | 515.95 | 515.95 | 500.25 | 501.90 | 501.90 | -1.41% | 12,582 | 0.12 |
| Oct 07, 2026 | 514.05 | 518.00 | 507.40 | 509.10 | 509.10 | -1.04% | 13,172 | 0.13 |
| Oct 06, 2026 | 519.00 | 529.05 | 511.00 | 514.45 | 514.45 | -0.94% | 27,553 | 0.27 |
| Oct 05, 2026 | 506.05 | 521.00 | 506.05 | 519.35 | 519.35 | +2.55% | 96,322 | 0.93 |
| Oct 02, 2026 | 506.45 | 512.55 | 498.45 | 506.45 | 506.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 512.10 | 512.55 | 498.45 | 506.45 | 506.45 | -2.03% | 33,657 | 0.32 |
| Sep 30, 2026 | 496.35 | 520.00 | 496.25 | 516.95 | 516.95 | +3.99% | 47,161 | 0.45 |
| Sep 29, 2026 | 516.20 | 517.30 | 491.35 | 497.10 | 497.10 | -4.14% | 67,036 | 0.63 |
| Sep 28, 2026 | 520.20 | 524.00 | 513.15 | 518.55 | 518.55 | -0.40% | 22,348 | 0.21 |
| Sep 25, 2026 | 522.35 | 529.00 | 514.80 | 520.65 | 520.65 | -0.86% | 238,203 | 2.27 |
| Sep 24, 2026 | 541.10 | 541.10 | 516.70 | 525.15 | 525.15 | -4.48% | 96,615 | 0.93 |
| Sep 23, 2026 | 524.00 | 552.00 | 524.00 | 549.80 | 549.80 | +4.76% | 54,007 | 0.52 |
| Sep 22, 2026 | 524.95 | 533.70 | 521.30 | 524.80 | 524.80 | -0.01% | 115,979 | 1.14 |
| Sep 21, 2026 | 534.30 | 536.70 | 519.00 | 524.85 | 524.85 | -2.71% | 26,667 | 0.26 |
| Sep 18, 2026 | 528.70 | 545.60 | 524.00 | 539.45 | 539.45 | +1.50% | 34,324 | 0.34 |
| Sep 17, 2026 | 555.50 | 555.50 | 529.05 | 531.50 | 531.50 | -3.17% | 11,814 | 0.12 |
| Sep 16, 2026 | 542.60 | 552.50 | 532.55 | 548.90 | 548.90 | +1.19% | 45,999 | 0.44 |
| Sep 15, 2026 | 560.60 | 560.60 | 537.00 | 542.45 | 542.45 | -1.51% | 36,646 | 0.34 |
| Sep 14, 2026 | 550.75 | 557.05 | 522.05 | 550.75 | 550.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 525.00 | 557.05 | 522.05 | 550.75 | 550.75 | +3.85% | 122,945 | 1.11 |
| Sep 10, 2026 | 532.10 | 533.40 | 528.00 | 530.35 | 530.35 | -0.48% | 12,140 | 0.10 |
| Sep 09, 2026 | 524.00 | 534.80 | 519.00 | 532.90 | 532.90 | +1.71% | 15,488 | 0.13 |
| Sep 08, 2026 | 530.50 | 530.50 | 519.10 | 523.95 | 523.95 | -0.39% | 11,594 | 0.10 |
| Sep 07, 2026 | 518.05 | 531.15 | 518.05 | 526.00 | 526.00 | +0.55% | 817,294 | 7.67 |
| Sep 04, 2026 | 540.95 | 540.95 | 513.00 | 523.10 | 523.10 | -2.00% | 38,355 | 0.36 |
| Sep 03, 2026 | 524.55 | 537.50 | 524.00 | 533.80 | 533.80 | +1.70% | 47,958 | 0.45 |
| Sep 02, 2026 | 534.05 | 535.00 | 520.00 | 524.90 | 524.90 | -2.47% | 527,782 | 5.33 |
| Sep 01, 2026 | 535.00 | 540.00 | 526.15 | 538.20 | 538.20 | +0.67% | 17,732 | 0.18 |
| Aug 31, 2026 | 539.65 | 540.00 | 525.60 | 534.60 | 534.60 | -0.52% | 525,994 | 5.78 |
| Aug 28, 2026 | 538.45 | 539.70 | 531.25 | 537.40 | 537.40 | +0.74% | 23,524 | 0.26 |
| Aug 27, 2026 | 512.00 | 536.00 | 510.30 | 533.45 | 533.45 | +3.59% | 725,927 | 9.11 |
| Aug 26, 2026 | 501.50 | 532.30 | 501.50 | 514.95 | 514.95 | +2.77% | 69,429 | 0.88 |
| Aug 25, 2026 | 500.00 | 506.95 | 489.55 | 501.05 | 501.05 | -0.04% | 40,631 | 0.52 |
| Aug 24, 2026 | 518.20 | 521.25 | 496.30 | 501.25 | 501.25 | -3.84% | 48,651 | 0.62 |