BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.675	0.685	0.655	0.680	0.680	585,600
2024-01-19	0.660	0.675	0.645	0.675	0.675	412,700
2024-01-18	0.680	0.680	0.650	0.655	0.655	602,300
2024-01-17	0.690	0.690	0.675	0.685	0.685	365,800
2024-01-16	0.710	0.710	0.695	0.695	0.695	145,900
2024-01-15	0.690	0.710	0.690	0.710	0.710	261,700
2024-01-12	0.710	0.710	0.690	0.700	0.700	762,600
2024-01-11	0.715	0.715	0.705	0.705	0.705	168,900
2024-01-10	0.715	0.715	0.710	0.710	0.710	168,900
2024-01-09	0.720	0.735	0.715	0.720	0.720	445,000
2024-01-08	0.730	0.735	0.710	0.720	0.720	690,900
2024-01-05	0.720	0.735	0.720	0.730	0.730	470,200
2024-01-04	0.735	0.745	0.720	0.720	0.720	822,500
2024-01-03	0.750	0.770	0.730	0.735	0.735	3,413,500
2024-01-02	0.720	0.745	0.715	0.735	0.735	1,328,500
2023-12-29	0.740	0.745	0.720	0.730	0.730	352,300
2023-12-28	0.760	0.760	0.725	0.735	0.735	1,151,600
2023-12-27	0.695	0.775	0.690	0.760	0.760	5,804,900
2023-12-26	0.675	0.700	0.675	0.690	0.690	265,200
2023-12-22	0.685	0.685	0.675	0.685	0.685	158,800
2023-12-21	0.690	0.695	0.680	0.680	0.680	143,000
2023-12-20	0.695	0.705	0.690	0.695	0.695	772,500
2023-12-19	0.665	0.695	0.665	0.690	0.690	687,800
2023-12-18	0.665	0.675	0.655	0.660	0.660	183,900
2023-12-15	0.670	0.670	0.655	0.655	0.655	264,900
2023-12-14	0.670	0.680	0.650	0.670	0.670	564,500
2023-12-13	0.670	0.675	0.665	0.665	0.665	108,300
2023-12-12	0.680	0.680	0.670	0.670	0.670	262,500
2023-12-11	0.670	0.685	0.670	0.680	0.680	285,400
2023-12-08	0.665	0.685	0.665	0.680	0.680	386,800
2023-12-07	0.665	0.675	0.660	0.665	0.665	420,600
2023-12-06	0.660	0.665	0.650	0.655	0.655	367,900
2023-12-05	0.670	0.670	0.650	0.670	0.670	224,300
2023-12-04	0.675	0.675	0.660	0.665	0.665	342,400
2023-12-01	0.675	0.685	0.665	0.675	0.675	276,000
2023-11-30	0.680	0.690	0.670	0.685	0.685	277,700
2023-11-29	0.690	0.715	0.685	0.690	0.690	929,800
2023-11-28	0.695	0.710	0.680	0.695	0.695	445,400
2023-11-27	0.695	0.700	0.680	0.695	0.695	329,700
2023-11-24	0.675	0.710	0.675	0.685	0.685	928,500
2023-11-23	0.690	0.695	0.675	0.675	0.675	414,000
2023-11-22	0.725	0.725	0.690	0.690	0.690	882,400
2023-11-21	0.710	0.730	0.700	0.715	0.715	966,400
2023-11-20	0.730	0.730	0.710	0.715	0.715	630,000
2023-11-17	0.730	0.750	0.715	0.730	0.730	1,130,500
2023-11-16	0.715	0.740	0.710	0.730	0.730	1,441,000
2023-11-15	0.730	0.740	0.700	0.710	0.710	1,907,200
2023-11-14	0.750	0.785	0.715	0.730	0.730	2,020,000
2023-11-10	0.725	0.775	0.725	0.745	0.745	2,809,700
2023-11-09	0.680	0.825	0.675	0.730	0.730	20,283,900
2023-11-08	0.700	0.710	0.675	0.680	0.680	1,132,900
2023-11-07	0.640	0.725	0.640	0.700	0.700	5,626,700
2023-11-06	0.645	0.645	0.630	0.640	0.640	177,000
2023-11-03	0.635	0.650	0.635	0.650	0.650	38,200
2023-11-02	0.630	0.630	0.630	0.630	0.630	30,000
2023-11-01	0.630	0.630	0.630	0.630	0.630	7,500
2023-10-31	0.635	0.635	0.625	0.625	0.625	118,900
2023-10-30	0.630	0.635	0.630	0.635	0.635	61,300
2023-10-27	0.640	0.640	0.635	0.635	0.635	54,000
2023-10-26	0.635	0.650	0.635	0.650	0.650	19,000

← NewerPage 12 of 21 · 1,213 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.