BIG Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.705	0.710	0.690	0.690	0.690	283,600
2024-04-22	0.690	0.705	0.690	0.695	0.695	222,200
2024-04-19	0.685	0.710	0.675	0.690	0.690	999,700
2024-04-18	0.680	0.690	0.675	0.690	0.690	291,800
2024-04-17	0.675	0.685	0.675	0.685	0.685	196,900
2024-04-16	0.685	0.690	0.675	0.675	0.675	372,700
2024-04-15	0.710	0.715	0.690	0.690	0.690	815,700
2024-04-12	0.695	0.715	0.690	0.705	0.705	1,328,400
2024-04-09	0.705	0.705	0.690	0.700	0.700	164,700
2024-04-08	0.715	0.720	0.695	0.705	0.705	292,900
2024-04-05	0.690	0.735	0.690	0.705	0.705	2,955,800
2024-04-04	0.680	0.695	0.680	0.690	0.690	312,700
2024-04-03	0.685	0.685	0.675	0.675	0.675	268,500
2024-04-02	0.680	0.700	0.680	0.690	0.690	344,000
2024-04-01	0.675	0.675	0.670	0.675	0.675	167,000
2024-03-29	0.675	0.680	0.670	0.675	0.675	54,000
2024-03-27	0.675	0.680	0.670	0.675	0.675	118,100
2024-03-26	0.675	0.680	0.670	0.680	0.680	130,200
2024-03-25	0.685	0.690	0.670	0.680	0.680	277,800
2024-03-22	0.695	0.695	0.680	0.685	0.685	247,200
2024-03-21	0.690	0.690	0.680	0.690	0.690	350,200
2024-03-20	0.685	0.695	0.685	0.690	0.690	257,600
2024-03-19	0.680	0.700	0.680	0.685	0.685	374,200
2024-03-18	0.700	0.700	0.685	0.690	0.690	104,500
2024-03-15	0.705	0.710	0.690	0.700	0.700	244,300
2024-03-14	0.680	0.705	0.675	0.705	0.705	691,500
2024-03-13	0.670	0.675	0.670	0.670	0.670	42,900
2024-03-12	0.685	0.685	0.670	0.670	0.670	83,600
2024-03-11	0.675	0.685	0.670	0.685	0.685	205,200
2024-03-08	0.665	0.680	0.665	0.670	0.670	162,100
2024-03-07	0.665	0.680	0.660	0.675	0.675	210,900
2024-03-06	0.670	0.690	0.655	0.670	0.670	446,800
2024-03-05	0.660	0.675	0.655	0.675	0.675	437,900
2024-03-04	0.670	0.675	0.665	0.665	0.665	127,200
2024-03-01	0.685	0.685	0.670	0.670	0.670	357,800
2024-02-29	0.690	0.700	0.685	0.685	0.685	266,900
2024-02-28	0.705	0.705	0.690	0.695	0.695	410,500
2024-02-27	0.725	0.745	0.705	0.710	0.710	1,502,800
2024-02-26	0.710	0.730	0.705	0.725	0.725	1,206,800
2024-02-23	0.700	0.710	0.695	0.705	0.705	224,200
2024-02-22	0.690	0.700	0.690	0.695	0.695	287,100
2024-02-21	0.695	0.695	0.685	0.685	0.685	201,400
2024-02-20	0.690	0.700	0.685	0.695	0.695	440,500
2024-02-19	0.690	0.700	0.685	0.700	0.700	119,900
2024-02-16	0.710	0.720	0.690	0.690	0.690	178,000
2024-02-15	0.700	0.720	0.700	0.715	0.715	556,200
2024-02-14	0.700	0.705	0.695	0.695	0.695	128,200
2024-02-13	0.680	0.705	0.680	0.700	0.700	499,600
2024-02-09	0.690	0.690	0.675	0.675	0.675	111,400
2024-02-08	0.660	0.690	0.660	0.685	0.685	507,600
2024-02-07	0.660	0.660	0.650	0.660	0.660	76,500
2024-02-06	0.655	0.670	0.655	0.660	0.660	78,000
2024-02-05	0.670	0.675	0.660	0.660	0.660	38,700
2024-02-02	0.670	0.675	0.660	0.670	0.670	171,800
2024-01-31	0.665	0.670	0.665	0.670	0.670	143,800
2024-01-30	0.670	0.670	0.660	0.665	0.665	158,000
2024-01-29	0.670	0.675	0.670	0.675	0.675	62,000
2024-01-26	0.680	0.680	0.660	0.670	0.670	342,400
2024-01-24	0.675	0.675	0.660	0.675	0.675	179,400
2024-01-23	0.685	0.690	0.670	0.680	0.680	327,500

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.