Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	V	BYN	0.98	1.04	0.97	0.99	0.01	1,593,172	1,124	0.99	1.00	786,862	112,928	144,500	153,500	25,200	132,300	115,500			30,496		70,500	6,000
2026-02-05	V	BYN	1.07	1.08	0.975	0.98	-0.095	2,470,429	1,935	0.97	1.02	1,072,262	689,173	103,657	117,600	12,288	209,300	40,700			53,351		91,300	6,100
2026-02-04	V	BYN	1.10	1.12	1.03	1.08	0.02	982,235	884	1.07	1.12	458,303	92,662	66,635	32,300	8,300	129,200	50,143			36,720		41,200	4,141
2026-02-03	V	BYN	1.16	1.17	1.06	1.08	-0.01	3,045,902	2,162	1.05	1.16	1,293,630	495,330	244,200	125,500	28,800	422,400	177,600			40,995		139,400	8,642
2026-02-02	V	BYN	1.07	1.10	1.02	1.09	-0.01	1,578,922	1,220	1.07	1.13	769,983	231,064	97,621	41,700	15,700	174,700	40,000			22,702		162,000	8,400
2026-01-30	V	BYN	1.07	1.16	1.025	1.10	-0.09	3,211,565	2,372	1.07	1.10	1,642,392	417,430	220,700	145,400	93,150	300,500	148,425			52,029		173,900	8,200
2026-01-29	V	BYN	1.26	1.27	1.15	1.20	-0.06	1,558,466	1,531	1.18	1.22	943,480	221,080	78,400	44,500	14,015	99,000	88,600			18,466		46,600	2,800
2026-01-28	V	BYN	1.27	1.27	1.17	1.26	0.03	1,722,603	1,153	1.25	1.27	976,069	159,841	121,649	123,100	9,491	106,900	45,400			13,993		157,500	6,066
2026-01-27	V	BYN	1.19	1.27	1.13	1.215	0.015	1,223,598	947	1.20	1.27	504,629	173,018	99,100	84,000	8,673	147,000	48,400			82,050		50,700	700
2026-01-26	V	BYN	1.35	1.35	1.18	1.20	-0.09	3,272,274	2,550	1.19	1.20	2,022,605	308,440	138,159	134,000	13,505	242,100	92,200			83,357		180,700	5,178
2026-01-23	V	BYN	1.33	1.33	1.275	1.29	-0.01	1,253,017	999	1.28	1.29	806,621	85,289	100,894	44,300	12,671	60,800	52,900			25,714		49,400	6,750
2026-01-22	V	BYN	1.31	1.34	1.26	1.31	0.05	2,735,052	2,199	1.29	1.32	1,522,544	239,560	197,300	62,000	16,883	224,800	113,700			151,831		109,800	9,100
2026-01-21	V	BYN	1.34	1.34	1.24	1.26	-0.06	1,946,641	2,166	1.25	1.29	1,383,455	97,002	104,900	95,500	18,426	87,800	66,500			12,094		60,000	10,421
2026-01-20	V	BYN	1.23	1.33	1.23	1.32	0.13	4,691,503	2,282	1.29	1.33	2,510,996	869,866	144,489	217,500	17,708	205,900	82,400			400,429		164,300	9,200
2026-01-19	V	BYN	1.19	1.20	1.15	1.19	0.03	1,751,183	2,903	1.18	1.20	792,043	193,464	46,900	12,400	13,543	190,100	66,242			346,088		81,400	1,200
2026-01-16	V	BYN	1.20	1.20	1.12	1.16	-0.05	1,304,061	2,703	1.15	1.20	708,427	54,201	71,200	23,500	9,525	143,000	73,866			129,794		56,200	9,400
2026-01-15	V	BYN	1.17	1.23	1.15	1.215	0.005	1,575,068	2,082	1.20	1.25	1,080,658	39,232	77,300	25,400	6,140	48,300	80,800			112,499		89,900	2,365
2026-01-14	V	BYN	1.22	1.23	1.16	1.21	0.02	1,556,486	1,255	1.18	1.21	859,626	88,608	111,300	94,400	8,312	126,700	124,200			26,403		101,600	3,592
2026-01-13	V	BYN	1.22	1.28	1.15	1.19	-0.03	4,107,278	1,950	1.16	1.19	2,141,161	304,322	131,598	52,900	71,045	233,800	87,500			876,751		169,400	12,400
2026-01-12	V	BYN	1.16	1.25	1.15	1.22	0.08	2,419,898	1,101	1.21	1.25	1,698,064	180,466	122,800	48,300	9,833	53,500	115,300			31,798		134,900	15,000
2026-01-09	V	BYN	1.15	1.15	1.08	1.14	0.02	1,777,976	869	1.13	1.15	825,196	103,764	139,000	54,800	19,305	149,100	86,380			273,979		112,000	3,900
2026-01-08	V	BYN	1.07	1.18	1.05	1.12	0.025	2,253,153	1,304	1.12	1.16	1,557,028	171,099	105,700	68,300	17,244	103,800	71,400			24,011		127,200	3,300
2026-01-07	V	BYN	1.02	1.11	0.97	1.10	0.07	1,993,906	917	1.07	1.10	1,315,937	135,148	128,800	109,700	7,469	34,500	33,700			3,597		216,400	7,000
2026-01-06	V	BYN	0.98	1.03	0.98	1.03	0.06	3,170,269	756	1.00	1.03	1,239,747	215,530	170,248	121,000	12,569	30,000	108,500			1,033,180		219,000	13,674
2026-01-05	V	BYN	0.95	0.99	0.94	0.97	0.05	797,353	485	0.96	0.97	377,162	72,662	142,000	73,000	11,895	23,000	34,500			8,582		37,500	14,221
2026-01-02	V	BYN	0.91	0.935	0.89	0.92	0.01	962,580	559	0.91	0.95	578,348	105,756	46,200	64,000	13,935	36,400	27,028			26,407		39,500	11,500
2025-12-31	V	BYN	0.94	0.97	0.90	0.92	-0.01	719,843	370	0.90	0.93	373,157	87,326	42,500	65,000	7,870	21,000	44,000			15,208		23,000	6,000
2025-12-30	V	BYN	0.97	0.97	0.92	0.93	0.01	885,612	488	0.92	0.93	497,088	97,942	65,000	90,000	14,750	42,000	22,500			4,642		40,500	9,000
2025-12-29	V	BYN	0.97	0.97	0.91	0.93	-0.04	1,269,970	701	0.92	0.96	643,128	96,515	165,000	170,500	11,380	18,000	78,505			10,444		50,000	19,885
2025-12-24	V	BYN	0.98	0.99	0.96	0.98		141,519	117	0.96	1.00	53,737	4,000	23,500	17,000	868	16,000	4,500			2,240		15,000	4,000
2025-12-23	V	BYN	0.98	1.00	0.95	0.98	0.02	1,212,108	425	0.95	0.99	687,551	75,470	43,500	90,500	1,500	159,000	58,500			13,032		75,500	6,116
2025-12-22	V	BYN	1.01	1.03	0.96	0.96	-0.01	1,352,913	594	0.96	1.01	658,694	194,412	122,500	160,000	16,060	11,000	88,500			10,463		86,500	2,000
2025-12-19	V	BYN	0.99	1.02	0.97	0.97	-0.01	901,508	461	0.97	1.00	475,741	93,176	52,500	50,500	13,175	14,500	45,000			78,808		70,500	2,500
2025-12-18	V	BYN	0.97	1.00	0.95	0.98	0.02	1,522,633	585	0.98	1.00	888,913	105,000	152,550	82,500	14,000	79,500	53,000			50,655		84,500	4,500
2025-12-17	V	BYN	0.94	0.97	0.91	0.96	0.03	1,156,453	534	0.96	0.98	744,917	75,411	72,500	81,500	9,360	15,000	35,009			3,588		104,000	12,000
2025-12-16	V	BYN	0.93	0.96	0.92	0.93	0.01	868,274	350	0.92	0.94	538,642	60,500	85,500	34,000	4,234	8,000	27,500			54,146		46,000	7,650
2025-12-15	V	BYN	0.97	0.99	0.90	0.92	-0.02	1,185,741	643	0.90	0.92	579,535	221,237	35,000	100,500	15,149	74,700	56,500			8,481		72,500	15,025
2025-12-12	V	BYN	1.03	1.05	0.93	0.94	-0.06	1,817,066	959	0.93	0.98	938,099	162,260	126,737	155,400	5,296	213,000	87,700			16,408		80,100	19,659
2025-12-11	V	BYN	0.95	1.03	0.93	1.01	0.07	1,319,231	612	0.99	1.02	868,679	71,112	97,100	74,000	23,850	19,500	39,000			14,337		101,500	2,225
2025-12-10	V	BYN	0.95	0.95	0.90	0.94	-0.01	1,194,357	620	0.92	0.95	535,428	171,758	130,000	117,000	17,186	47,000	82,000			15,903		50,500	16,000
2025-12-09	V	BYN	0.93	0.97	0.92	0.95	0.01	2,392,517	837	0.93	0.96	1,227,176	280,100	197,600	331,500	19,170	101,400	91,900			17,056		90,500	15,900
2025-12-08	V	BYN	1.02	1.02	0.93	0.94	-0.06	919,394	558	0.93	0.94	614,180	45,204	101,700	62,200	4,159	15,000	17,600			4,300		51,900
2025-12-05	V	BYN	1.00	1.03	0.97	1.01	0.05	1,187,070	735	0.98	1.03	689,032	70,605	72,500	119,000	33,404	22,500	111,490			10,192		50,000	3,000
2025-12-04	V	BYN	1.05	1.05	0.93	0.96	-0.06	1,076,011	682	0.96	0.99	678,524	38,400	109,000	73,700	6,797	72,600	27,600			4,366		62,400	1,200
2025-12-03	V	BYN	0.98	1.05	0.98	1.02	0.03	599,550	481	1.02	1.06	318,308	78,847	59,000	43,500	19,615	11,600	32,600			8,989		19,000
2025-12-02	V	BYN	1.05	1.05	0.96	0.99	-0.03	770,759	597	0.99	1.02	428,548	36,556	90,550	57,900	2,870	17,100	79,250			23,321		23,500	1,300
2025-12-01	V	BYN	0.96	1.03	0.95	1.02	0.09	1,357,633	647	1.00	1.04	840,492	105,988	97,500	97,500	12,332	19,500	99,500			19,654		38,500	10,000
2025-11-28	V	BYN	0.93	0.96	0.92	0.93	0.01	1,211,681	411	0.92	0.93	744,090	88,732	114,000	153,000	10,227	28,500	45,000			9,649		3,000	3,000
2025-11-27	V	BYN	0.92	0.92	0.89	0.92	-0.01	675,740	302	0.90	0.93	270,171	71,502	56,000	150,000	2,749	4,500	43,000			29,914		43,500	2,000
2025-11-26	V	BYN	0.89	0.93	0.89	0.93	0.065	1,329,198	463	0.90	0.94	861,213	82,200	71,000	156,000	9,538	18,000	21,000			49,995		29,500	17,899
2025-11-25	V	BYN	0.88	0.88	0.85	0.86		843,241	362	0.86	0.88	273,976	62,456	120,000	252,500	8,199	27,000	28,000			15,906		31,000	9,161
2025-11-24	V	BYN	0.78	0.87	0.78	0.85	0.08	1,517,927	454	0.85	0.89	720,143	72,475	67,500	167,500	15,300	72,000	17,000			169,716		113,500	4,000
2025-11-21	V	BYN	0.77	0.80	0.75	0.77		883,599	415	0.77	0.79	361,897	59,850	104,000	225,500	9,705	12,000	51,000			12,258		22,000	4,500
2025-11-20	V	BYN	0.80	0.81	0.76	0.77	-0.04	1,123,724	447	0.77	0.79	711,202	79,080	141,500	101,000	8,648	16,500	29,500			6,134		3,000	16,500
2025-11-19	V	BYN	0.84	0.84	0.78	0.82		895,960	448	0.81	0.85	346,577	113,900	63,869	180,000	10,747	60,500	43,500			11,280		43,500	16,000
2025-11-18	V	BYN	0.80	0.83	0.78	0.82	0.02	546,302	176	0.82	0.84	287,706	108,650	52,000	19,000	2,970	35,000	7,000			1,000		27,500
2025-11-17	V	BYN	0.86	0.86	0.78	0.80	-0.04	819,170	395	0.79	0.85	385,436	99,442	56,000	143,500	5,045	29,000	77,795			4,195			4,032
2025-11-14	V	BYN	0.82	0.88	0.76	0.84	-0.01	2,699,362	716	0.83	0.88	1,365,532	131,992	272,500	435,500	7,250	49,830	142,500			223,196		22,000	15,000
2025-11-13	V	BYN	0.90	0.92	0.82	0.85	-0.06	2,974,565	1,206	0.83	0.91	1,305,539	292,193	155,568	788,000	29,522	106,000	183,500			29,058		27,000	26,000
2025-11-12	V	BYN	0.82	0.92	0.82	0.90	0.09	2,948,122	783	0.90	0.92	1,088,361	995,672	99,323	484,500	13,453	44,500	140,000			21,760		26,500	11,000
2025-11-11	V	BYN	0.83	0.84	0.81	0.81	-0.01	1,528,257	379	0.81	0.84	754,775	375,200	66,600	201,000	1,360	39,000	36,000			7,496		6,000	27,616
2025-11-10	V	BYN	0.78	0.82	0.78	0.81	0.06	5,198,847	772	0.81	0.83	1,664,106	2,222,996	117,100	814,500	6,900	34,000	70,500			60,853		103,000	80,413