BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.805	0.835	0.805	0.810	0.810	1,044,300
2023-01-31	0.805	0.810	0.790	0.800	0.800	684,900
2023-01-30	0.780	0.825	0.775	0.805	0.805	2,744,500
2023-01-27	0.780	0.800	0.770	0.780	0.780	732,100
2023-01-26	0.785	0.805	0.780	0.785	0.785	1,233,100
2023-01-25	0.755	0.785	0.750	0.780	0.780	1,000,700
2023-01-20	0.760	0.765	0.740	0.755	0.755	574,300
2023-01-19	0.780	0.780	0.765	0.765	0.765	516,200
2023-01-18	0.770	0.790	0.755	0.780	0.780	1,244,500
2023-01-17	0.735	0.785	0.735	0.765	0.765	2,180,000
2023-01-16	0.735	0.745	0.725	0.735	0.735	560,500
2023-01-13	0.740	0.750	0.725	0.735	0.735	950,100
2023-01-12	0.740	0.750	0.730	0.735	0.735	594,900
2023-01-11	0.755	0.765	0.735	0.740	0.740	1,340,500
2023-01-10	0.785	0.810	0.765	0.765	0.765	4,024,100
2023-01-09	0.785	0.795	0.770	0.775	0.775	1,378,300
2023-01-06	0.745	0.800	0.745	0.770	0.770	6,794,300
2023-01-05	0.705	0.740	0.705	0.740	0.740	2,114,400
2023-01-04	0.695	0.715	0.690	0.705	0.705	479,200
2023-01-03	0.725	0.725	0.690	0.695	0.695	521,700
2022-12-30	0.730	0.745	0.710	0.720	0.720	1,850,200
2022-12-29	0.690	0.720	0.690	0.715	0.715	783,700
2022-12-28	0.695	0.710	0.680	0.685	0.685	452,500
2022-12-27	0.720	0.720	0.690	0.695	0.695	334,000
2022-12-23	0.695	0.705	0.680	0.705	0.705	784,400
2022-12-22	0.715	0.720	0.695	0.705	0.705	601,400
2022-12-21	0.710	0.725	0.705	0.710	0.710	581,000
2022-12-20	0.745	0.760	0.705	0.705	0.705	1,649,600
2022-12-19	0.765	0.785	0.745	0.745	0.745	1,119,500
2022-12-16	0.765	0.785	0.750	0.765	0.765	581,500
2022-12-15	0.760	0.800	0.745	0.775	0.775	3,446,200
2022-12-14	0.725	0.770	0.725	0.760	0.760	1,192,100
2022-12-13	0.760	0.760	0.720	0.725	0.725	798,800
2022-12-12	0.790	0.795	0.740	0.750	0.750	1,894,700
2022-12-09	0.780	0.830	0.765	0.785	0.785	3,184,700
2022-12-08	0.805	0.810	0.755	0.775	0.775	3,055,800
2022-12-07	0.720	0.855	0.720	0.810	0.810	17,095,100
2022-12-06	0.680	0.720	0.675	0.705	0.705	2,323,400
2022-12-05	0.670	0.690	0.655	0.675	0.675	592,500
2022-12-02	0.680	0.685	0.665	0.670	0.670	371,000
2022-12-01	0.640	0.695	0.640	0.685	0.685	2,020,600
2022-11-30	0.630	0.650	0.630	0.645	0.645	536,300
2022-11-29	0.610	0.640	0.610	0.635	0.635	430,600
2022-11-25	0.630	0.635	0.610	0.610	0.610	333,600
2022-11-24	0.595	0.630	0.595	0.630	0.630	729,700
2022-11-23	0.600	0.600	0.585	0.590	0.590	462,000
2022-11-22	0.605	0.615	0.590	0.600	0.600	312,900
2022-11-21	0.610	0.610	0.590	0.610	0.610	620,000
2022-11-17	0.615	0.615	0.610	0.610	0.610	83,800
2022-11-16	0.610	0.635	0.610	0.620	0.620	532,100
2022-11-15	0.620	0.620	0.610	0.610	0.610	254,500
2022-11-14	0.630	0.630	0.620	0.625	0.625	224,000
2022-11-11	0.615	0.640	0.615	0.630	0.630	785,300
2022-11-10	0.610	0.625	0.610	0.610	0.610	183,600
2022-11-09	0.630	0.630	0.610	0.610	0.610	335,600
2022-11-08	0.630	0.630	0.620	0.630	0.630	209,100
2022-11-07	0.630	0.645	0.625	0.625	0.625	518,200
2022-11-04	0.620	0.640	0.620	0.630	0.630	226,000
2022-11-03	0.640	0.645	0.620	0.620	0.620	544,600
2022-11-02	0.650	0.660	0.640	0.645	0.645	407,000

← NewerPage 16 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.