BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.640	0.640	0.630	0.630	0.630	31,500
2023-04-28	0.650	0.650	0.640	0.640	0.640	141,600
2023-04-27	0.640	0.660	0.640	0.655	0.655	49,800
2023-04-26	0.645	0.645	0.645	0.645	0.645	46,300
2023-04-25	0.655	0.655	0.645	0.650	0.650	53,900
2023-04-20	0.655	0.660	0.650	0.660	0.660	48,000
2023-04-19	0.655	0.655	0.650	0.650	0.650	48,900
2023-04-18	0.655	0.670	0.655	0.660	0.660	125,600
2023-04-17	0.660	0.660	0.650	0.655	0.655	100,100
2023-04-14	0.675	0.675	0.665	0.665	0.665	35,000
2023-04-13	0.650	0.685	0.650	0.675	0.675	273,100
2023-04-12	0.660	0.665	0.650	0.655	0.655	144,000
2023-04-11	0.650	0.660	0.645	0.660	0.660	66,600
2023-04-10	0.650	0.660	0.650	0.660	0.660	45,000
2023-04-07	0.675	0.675	0.650	0.665	0.665	34,000
2023-04-06	0.660	0.675	0.660	0.675	0.675	84,000
2023-04-05	0.645	0.660	0.640	0.660	0.660	23,000
2023-04-04	0.645	0.645	0.645	0.645	0.645	30,600
2023-04-03	0.650	0.650	0.645	0.645	0.645	30,000
2023-03-31	0.640	0.650	0.640	0.650	0.650	49,000
2023-03-30	0.640	0.640	0.640	0.640	0.640	20,000
2023-03-29	0.650	0.655	0.640	0.650	0.650	85,900
2023-03-28	0.670	0.670	0.645	0.645	0.645	36,000
2023-03-27	0.650	0.650	0.645	0.650	0.650	65,100
2023-03-24	0.650	0.655	0.645	0.645	0.645	78,000
2023-03-23	0.645	0.660	0.645	0.660	0.660	99,900
2023-03-22	0.655	0.655	0.645	0.645	0.645	107,200
2023-03-21	0.655	0.655	0.650	0.655	0.655	180,700
2023-03-20	0.670	0.670	0.660	0.670	0.670	12,000
2023-03-17	0.655	0.690	0.655	0.680	0.680	146,300
2023-03-16	0.655	0.665	0.650	0.655	0.655	105,300
2023-03-15	0.655	0.675	0.655	0.655	0.655	38,900
2023-03-14	0.670	0.675	0.650	0.655	0.655	265,900
2023-03-13	0.680	0.680	0.670	0.675	0.675	179,300
2023-03-10	0.700	0.700	0.680	0.690	0.690	73,100
2023-03-09	0.695	0.700	0.690	0.700	0.700	45,000
2023-03-08	0.685	0.690	0.685	0.685	0.685	159,600
2023-03-07	0.690	0.700	0.690	0.700	0.700	200,500
2023-03-06	0.685	0.695	0.685	0.695	0.695	35,300
2023-03-03	0.685	0.685	0.685	0.685	0.685	76,500
2023-03-02	0.680	0.695	0.680	0.685	0.685	113,500
2023-03-01	0.680	0.680	0.665	0.680	0.680	207,900
2023-02-28	0.705	0.705	0.680	0.680	0.680	460,500
2023-02-27	0.715	0.725	0.700	0.705	0.705	472,600
2023-02-24	0.750	0.750	0.730	0.740	0.740	195,000
2023-02-23	0.725	0.745	0.725	0.745	0.745	137,800
2023-02-22	0.725	0.730	0.710	0.730	0.730	384,300
2023-02-21	0.725	0.740	0.725	0.730	0.730	140,700
2023-02-20	0.735	0.735	0.725	0.730	0.730	266,000
2023-02-17	0.765	0.765	0.735	0.745	0.745	503,100
2023-02-16	0.730	0.765	0.720	0.765	0.765	917,500
2023-02-15	0.725	0.725	0.715	0.725	0.725	173,100
2023-02-14	0.720	0.730	0.715	0.725	0.725	369,400
2023-02-13	0.725	0.740	0.705	0.715	0.715	777,100
2023-02-10	0.745	0.750	0.730	0.730	0.730	742,900
2023-02-09	0.740	0.755	0.730	0.745	0.745	844,700
2023-02-08	0.750	0.770	0.745	0.755	0.755	598,600
2023-02-07	0.790	0.795	0.750	0.750	0.750	1,157,100
2023-02-03	0.810	0.825	0.790	0.790	0.790	1,260,900
2023-02-02	0.805	0.835	0.805	0.810	0.810	1,044,300

← NewerPage 15 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.