BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.650	0.650	0.640	0.650	0.650	15,900
2023-10-24	0.640	0.640	0.640	0.640	0.640	35,800
2023-10-23	0.640	0.640	0.635	0.640	0.640	105,900
2023-10-20	0.665	0.665	0.665	0.665	0.665	500
2023-10-19	0.650	0.655	0.645	0.650	0.650	18,700
2023-10-18	0.655	0.655	0.655	0.655	0.655	36,000
2023-10-17	0.655	0.660	0.655	0.660	0.660	22,700
2023-10-16	0.670	0.670	0.650	0.650	0.650	110,000
2023-10-13	0.670	0.670	0.655	0.665	0.665	112,000
2023-10-12	0.670	0.675	0.655	0.660	0.660	63,400
2023-10-11	0.660	0.670	0.655	0.670	0.670	46,000
2023-10-10	0.650	0.665	0.650	0.660	0.660	47,200
2023-10-09	0.655	0.665	0.650	0.650	0.650	133,400
2023-10-06	0.655	0.660	0.655	0.655	0.655	54,700
2023-10-05	0.670	0.670	0.655	0.670	0.670	80,400
2023-10-04	0.665	0.670	0.660	0.670	0.670	128,300
2023-10-03	0.665	0.665	0.665	0.665	0.665	19,100
2023-10-02	0.675	0.680	0.665	0.675	0.675	141,000
2023-09-29	0.680	0.690	0.675	0.680	0.680	141,500
2023-09-27	0.680	0.680	0.675	0.675	0.675	25,800
2023-09-26	0.685	0.690	0.680	0.680	0.680	269,000
2023-09-25	0.690	0.695	0.685	0.685	0.685	204,000
2023-09-22	0.685	0.695	0.685	0.690	0.690	187,600
2023-09-21	0.695	0.700	0.690	0.695	0.695	46,200
2023-09-20	0.695	0.695	0.685	0.695	0.695	261,300
2023-09-19	0.695	0.700	0.685	0.685	0.685	163,400
2023-09-18	0.685	0.695	0.680	0.690	0.690	65,000
2023-09-15	0.700	0.705	0.685	0.690	0.690	92,100
2023-09-14	0.675	0.705	0.675	0.690	0.690	271,200
2023-09-13	0.675	0.685	0.675	0.685	0.685	233,000
2023-09-12	0.695	0.695	0.680	0.680	0.680	328,500
2023-09-11	0.690	0.695	0.690	0.695	0.695	52,000
2023-09-08	0.695	0.705	0.690	0.690	0.690	162,200
2023-09-07	0.695	0.705	0.690	0.705	0.705	291,600
2023-09-06	0.700	0.705	0.695	0.695	0.695	144,900
2023-09-05	0.715	0.720	0.695	0.695	0.695	470,500
2023-09-04	0.720	0.740	0.710	0.715	0.715	905,800
2023-09-01	0.700	0.720	0.700	0.715	0.715	620,500
2023-08-30	0.695	0.710	0.690	0.705	0.705	140,300
2023-08-29	0.715	0.720	0.695	0.695	0.695	300,200
2023-08-28	0.695	0.715	0.695	0.715	0.715	391,900
2023-08-25	0.690	0.710	0.690	0.695	0.695	284,600
2023-08-24	0.690	0.705	0.690	0.695	0.695	254,000
2023-08-23	0.685	0.690	0.685	0.690	0.690	117,700
2023-08-22	0.700	0.710	0.685	0.690	0.690	336,400
2023-08-21	0.690	0.700	0.685	0.700	0.700	147,400
2023-08-18	0.705	0.710	0.690	0.700	0.700	158,600
2023-08-17	0.705	0.725	0.700	0.705	0.705	748,800
2023-08-16	0.700	0.710	0.695	0.710	0.710	40,900
2023-08-15	0.705	0.715	0.695	0.695	0.695	583,600
2023-08-14	0.700	0.710	0.695	0.695	0.695	434,000
2023-08-11	0.695	0.705	0.690	0.705	0.705	134,600
2023-08-10	0.710	0.715	0.690	0.695	0.695	263,200
2023-08-09	0.695	0.730	0.695	0.710	0.710	1,623,200
2023-08-08	0.685	0.695	0.680	0.690	0.690	211,000
2023-08-07	0.685	0.695	0.685	0.690	0.690	82,500
2023-08-04	0.680	0.700	0.680	0.685	0.685	79,300
2023-08-03	0.700	0.700	0.680	0.680	0.680	462,500
2023-08-02	0.705	0.705	0.690	0.700	0.700	153,000
2023-08-01	0.720	0.720	0.700	0.705	0.705	199,800

← NewerPage 13 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.