BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.685	0.730	0.685	0.720	0.720	1,544,300
2023-07-28	0.700	0.700	0.690	0.695	0.695	158,600
2023-07-27	0.700	0.705	0.685	0.700	0.700	247,600
2023-07-26	0.700	0.705	0.685	0.695	0.695	466,000
2023-07-25	0.685	0.705	0.685	0.690	0.690	625,100
2023-07-24	0.685	0.705	0.685	0.690	0.690	425,100
2023-07-21	0.700	0.705	0.685	0.695	0.695	580,300
2023-07-20	0.735	0.740	0.705	0.705	0.705	1,016,400
2023-07-18	0.735	0.750	0.730	0.740	0.740	710,100
2023-07-17	0.750	0.770	0.740	0.740	0.740	893,700
2023-07-14	0.740	0.765	0.735	0.750	0.750	2,071,600
2023-07-13	0.735	0.750	0.730	0.740	0.740	489,800
2023-07-12	0.750	0.765	0.735	0.740	0.740	904,900
2023-07-11	0.720	0.770	0.720	0.750	0.750	5,389,200
2023-07-10	0.690	0.720	0.690	0.710	0.710	887,300
2023-07-07	0.705	0.715	0.690	0.695	0.695	336,300
2023-07-06	0.720	0.735	0.700	0.705	0.705	1,071,500
2023-07-05	0.665	0.740	0.665	0.720	0.720	2,674,300
2023-07-04	0.650	0.680	0.650	0.670	0.670	329,000
2023-07-03	0.650	0.655	0.645	0.650	0.650	158,700
2023-06-30	0.665	0.665	0.650	0.655	0.655	327,500
2023-06-28	0.680	0.680	0.665	0.670	0.670	202,600
2023-06-27	0.690	0.705	0.680	0.685	0.685	438,700
2023-06-26	0.685	0.690	0.675	0.690	0.690	165,100
2023-06-23	0.660	0.715	0.660	0.685	0.685	2,249,400
2023-06-22	0.655	0.665	0.645	0.655	0.655	310,700
2023-06-21	0.660	0.680	0.655	0.665	0.665	377,800
2023-06-20	0.690	0.690	0.660	0.660	0.660	281,600
2023-06-19	0.680	0.700	0.675	0.685	0.685	688,200
2023-06-16	0.700	0.725	0.675	0.690	0.690	1,348,300
2023-06-15	0.715	0.730	0.690	0.700	0.700	548,600
2023-06-14	0.710	0.725	0.685	0.710	0.710	1,104,400
2023-06-13	0.645	0.745	0.645	0.710	0.710	5,737,500
2023-06-12	0.610	0.640	0.610	0.640	0.640	107,200
2023-06-09	0.615	0.615	0.610	0.615	0.615	15,900
2023-06-08	0.610	0.615	0.610	0.615	0.615	5,100
2023-06-07	0.610	0.655	0.610	0.645	0.645	10,200
2023-06-06	0.610	0.615	0.610	0.615	0.615	36,000
2023-06-02	0.615	0.615	0.610	0.615	0.615	151,300
2023-06-01	0.610	0.625	0.610	0.625	0.625	9,400
2023-05-31	0.615	0.630	0.615	0.625	0.625	10,300
2023-05-30	0.610	0.615	0.610	0.610	0.610	41,800
2023-05-29	0.610	0.645	0.610	0.645	0.645	19,100
2023-05-26	0.610	0.610	0.610	0.610	0.610	45,000
2023-05-25	0.620	0.620	0.610	0.620	0.620	39,100
2023-05-24	0.620	0.620	0.620	0.620	0.620	1,300
2023-05-23	0.615	0.650	0.610	0.650	0.650	16,100
2023-05-22	0.635	0.635	0.620	0.620	0.620	15,500
2023-05-19	0.645	0.655	0.620	0.620	0.620	29,200
2023-05-18	0.620	0.645	0.620	0.645	0.645	83,900
2023-05-17	0.625	0.625	0.610	0.620	0.620	29,000
2023-05-16	0.625	0.625	0.625	0.625	0.625	1,000
2023-05-15	0.625	0.630	0.625	0.625	0.625	86,600
2023-05-12	0.610	0.625	0.600	0.625	0.625	73,100
2023-05-11	0.610	0.610	0.610	0.610	0.610	2,000
2023-05-10	0.610	0.620	0.610	0.620	0.620	40,000
2023-05-09	0.615	0.615	0.615	0.615	0.615	23,500
2023-05-08	0.620	0.630	0.615	0.630	0.630	17,000
2023-05-05	0.610	0.620	0.610	0.620	0.620	3,200
2023-05-03	0.630	0.630	0.605	0.620	0.620	150,400

← NewerPage 14 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.