BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.670	0.670	0.655	0.655	0.655	364,100
2022-10-31	0.670	0.690	0.660	0.670	0.670	676,700
2022-10-28	0.665	0.675	0.660	0.665	0.665	345,800
2022-10-27	0.675	0.685	0.660	0.675	0.675	312,600
2022-10-26	0.645	0.695	0.645	0.675	0.675	2,127,900
2022-10-25	0.640	0.640	0.630	0.640	0.640	236,700
2022-10-21	0.630	0.645	0.625	0.635	0.635	284,000
2022-10-20	0.620	0.635	0.620	0.630	0.630	124,500
2022-10-19	0.650	0.650	0.630	0.630	0.630	194,700
2022-10-18	0.635	0.650	0.615	0.645	0.645	849,200
2022-10-17	0.590	0.635	0.585	0.630	0.630	595,500
2022-10-14	0.595	0.605	0.595	0.595	0.595	177,000
2022-10-13	0.605	0.605	0.590	0.590	0.590	188,200
2022-10-12	0.595	0.615	0.585	0.595	0.595	510,100
2022-10-11	0.610	0.615	0.585	0.590	0.590	496,400
2022-10-07	0.620	0.625	0.610	0.615	0.615	320,600
2022-10-06	0.620	0.635	0.615	0.625	0.625	274,300
2022-10-05	0.630	0.645	0.620	0.625	0.625	336,800
2022-10-04	0.630	0.645	0.625	0.630	0.630	518,900
2022-10-03	0.620	0.635	0.620	0.620	0.620	90,400
2022-09-30	0.610	0.640	0.610	0.635	0.635	504,400
2022-09-29	0.635	0.640	0.610	0.610	0.610	301,000
2022-09-28	0.650	0.650	0.615	0.625	0.625	396,500
2022-09-27	0.645	0.650	0.640	0.645	0.645	339,800
2022-09-26	0.670	0.670	0.635	0.635	0.635	378,900
2022-09-23	0.705	0.705	0.665	0.665	0.665	743,700
2022-09-22	0.670	0.700	0.670	0.700	0.700	1,147,200
2022-09-21	0.680	0.685	0.665	0.680	0.680	407,700
2022-09-20	0.695	0.700	0.680	0.690	0.690	237,000
2022-09-19	0.710	0.710	0.675	0.680	0.680	744,100
2022-09-15	0.725	0.730	0.695	0.710	0.710	588,700
2022-09-14	0.720	0.725	0.710	0.720	0.720	474,700
2022-09-13	0.750	0.760	0.730	0.740	0.740	1,315,800
2022-09-12	0.720	0.740	0.715	0.740	0.740	1,674,000
2022-09-09	0.710	0.720	0.700	0.720	0.720	686,100
2022-09-08	0.705	0.720	0.690	0.710	0.710	745,600
2022-09-07	0.710	0.715	0.695	0.705	0.705	664,400
2022-09-06	0.715	0.750	0.710	0.715	0.715	2,009,500
2022-09-05	0.690	0.725	0.670	0.720	0.720	1,138,800
2022-09-02	0.680	0.715	0.680	0.690	0.690	495,000
2022-09-01	0.720	0.720	0.680	0.680	0.680	1,095,900
2022-08-30	0.735	0.735	0.715	0.720	0.720	534,800
2022-08-29	0.715	0.730	0.715	0.720	0.720	596,300
2022-08-26	0.755	0.780	0.740	0.740	0.740	2,189,200
2022-08-25	0.725	0.760	0.725	0.740	0.740	1,499,600
2022-08-24	0.755	0.765	0.710	0.715	0.715	1,063,900
2022-08-23	0.720	0.745	0.705	0.745	0.745	1,537,900
2022-08-22	0.780	0.795	0.720	0.720	0.720	2,269,600
2022-08-19	0.795	0.820	0.780	0.785	0.785	1,164,600
2022-08-18	0.830	0.830	0.785	0.795	0.795	1,215,300
2022-08-17	0.850	0.865	0.830	0.830	0.830	3,305,600
2022-08-16	0.845	0.860	0.825	0.840	0.840	1,453,400
2022-08-15	0.850	0.870	0.810	0.825	0.825	1,870,400
2022-08-12	0.840	0.890	0.830	0.860	0.860	11,183,200
2022-08-11	0.810	0.825	0.775	0.825	0.825	4,403,800
2022-08-10	0.830	0.840	0.770	0.800	0.800	3,072,000
2022-08-09	0.775	0.835	0.765	0.830	0.830	14,368,800
2022-08-08	0.705	0.780	0.705	0.760	0.760	7,267,300
2022-08-05	0.705	0.715	0.690	0.700	0.700	458,100
2022-08-04	0.700	0.720	0.695	0.710	0.710	1,712,700

← NewerPage 17 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.