BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.685	0.695	0.670	0.690	0.690	380,500
2022-08-02	0.690	0.725	0.670	0.670	0.670	3,770,200
2022-08-01	0.670	0.695	0.665	0.690	0.690	914,400
2022-07-29	0.665	0.680	0.660	0.670	0.670	271,900
2022-07-28	0.685	0.690	0.665	0.670	0.670	443,300
2022-07-27	0.655	0.690	0.650	0.670	0.670	1,578,600
2022-07-26	0.635	0.655	0.630	0.655	0.655	318,300
2022-07-25	0.655	0.655	0.630	0.635	0.635	354,900
2022-07-22	0.660	0.665	0.650	0.655	0.655	152,300
2022-07-21	0.650	0.680	0.645	0.660	0.660	989,500
2022-07-20	0.625	0.660	0.625	0.645	0.645	1,221,300
2022-07-19	0.625	0.625	0.610	0.620	0.620	199,500
2022-07-18	0.620	0.630	0.610	0.620	0.620	412,100
2022-07-15	0.605	0.620	0.605	0.620	0.620	124,200
2022-07-14	0.630	0.630	0.610	0.620	0.620	116,200
2022-07-13	0.610	0.630	0.605	0.630	0.630	327,100
2022-07-12	0.640	0.645	0.625	0.630	0.630	79,400
2022-07-08	0.655	0.655	0.630	0.645	0.645	175,700
2022-07-07	0.630	0.655	0.620	0.655	0.655	259,600
2022-07-06	0.655	0.655	0.630	0.635	0.635	446,500
2022-07-05	0.660	0.675	0.655	0.660	0.660	217,000
2022-07-04	0.685	0.685	0.655	0.660	0.660	316,200
2022-07-01	0.690	0.720	0.670	0.685	0.685	925,900
2022-06-30	0.680	0.715	0.675	0.690	0.690	1,363,400
2022-06-29	0.670	0.675	0.660	0.675	0.675	226,000
2022-06-28	0.660	0.690	0.660	0.680	0.680	453,900
2022-06-27	0.695	0.700	0.650	0.670	0.670	836,000
2022-06-24	0.625	0.690	0.625	0.680	0.680	1,666,700
2022-06-23	0.620	0.635	0.615	0.625	0.625	139,400
2022-06-22	0.650	0.650	0.620	0.620	0.620	236,300
2022-06-21	0.625	0.645	0.620	0.645	0.645	401,400
2022-06-20	0.640	0.640	0.615	0.620	0.620	161,600
2022-06-17	0.635	0.645	0.625	0.645	0.645	329,800
2022-06-16	0.680	0.705	0.640	0.660	0.660	714,300
2022-06-15	0.660	0.675	0.655	0.665	0.665	223,100
2022-06-14	0.660	0.690	0.650	0.675	0.675	700,800
2022-06-13	0.725	0.725	0.655	0.670	0.670	988,100
2022-06-10	0.735	0.740	0.720	0.740	0.740	414,600
2022-06-09	0.785	0.800	0.750	0.750	0.750	1,312,600
2022-06-08	0.720	0.795	0.715	0.785	0.785	1,590,200
2022-06-07	0.740	0.750	0.715	0.740	0.740	229,100
2022-06-03	0.730	0.755	0.725	0.740	0.740	448,700
2022-06-02	0.725	0.745	0.720	0.735	0.735	308,500
2022-06-01	0.745	0.755	0.725	0.740	0.740	499,700
2022-05-31	0.720	0.750	0.715	0.745	0.745	832,000
2022-05-30	0.775	0.775	0.735	0.745	0.745	935,600
2022-05-27	0.795	0.800	0.775	0.775	0.775	518,400
2022-05-26	0.785	0.815	0.780	0.795	0.795	540,700
2022-05-25	0.785	0.815	0.785	0.800	0.800	569,200
2022-05-24	0.825	0.825	0.785	0.785	0.785	884,200
2022-05-23	0.835	0.840	0.805	0.820	0.820	507,600
2022-05-20	0.825	0.850	0.815	0.830	0.830	616,200
2022-05-19	0.820	0.865	0.795	0.825	0.825	3,438,500
2022-05-18	0.785	0.840	0.780	0.835	0.835	1,322,300
2022-05-17	0.795	0.830	0.785	0.785	0.785	1,027,600
2022-05-13	0.755	0.800	0.755	0.795	0.795	954,100
2022-05-12	0.835	0.855	0.755	0.755	0.755	1,570,500
2022-05-11	0.835	0.870	0.820	0.835	0.835	1,826,100
2022-05-10	0.810	0.865	0.780	0.830	0.830	1,938,400
2022-05-09	0.910	0.910	0.810	0.815	0.815	1,850,100

← NewerPage 18 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.