BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.945	0.945	0.910	0.910	0.910	1,312,000
2022-05-05	0.955	0.995	0.955	0.970	0.970	945,200
2022-04-29	0.990	1.030	0.965	0.970	0.970	2,951,500
2022-04-28	0.945	0.990	0.945	0.980	0.980	2,454,600
2022-04-27	0.970	0.970	0.935	0.935	0.935	1,626,300
2022-04-26	0.940	1.000	0.940	0.980	0.980	1,757,100
2022-04-25	0.990	0.990	0.930	0.940	0.940	2,208,400
2022-04-22	0.990	1.060	0.990	1.010	1.010	8,434,700
2022-04-21	0.910	0.980	0.910	0.980	0.980	4,169,700
2022-04-20	0.955	0.985	0.905	0.915	0.915	6,250,700
2022-04-18	0.850	1.020	0.850	0.930	0.930	22,160,801
2022-04-15	0.790	0.840	0.780	0.830	0.830	1,729,100
2022-04-14	0.760	0.800	0.755	0.790	0.790	569,500
2022-04-13	0.785	0.800	0.765	0.770	0.770	304,800
2022-04-12	0.750	0.785	0.745	0.770	0.770	304,500
2022-04-11	0.800	0.820	0.745	0.770	0.770	714,000
2022-04-08	0.795	0.800	0.780	0.795	0.795	577,700
2022-04-07	0.830	0.830	0.790	0.800	0.800	719,700
2022-04-06	0.840	0.860	0.820	0.830	0.830	928,200
2022-04-05	0.835	0.875	0.830	0.835	0.835	1,704,000
2022-04-04	0.780	0.855	0.780	0.835	0.835	2,198,200
2022-04-01	0.820	0.820	0.775	0.780	0.780	879,600
2022-03-31	0.745	0.860	0.745	0.820	0.820	5,929,200
2022-03-30	0.750	0.750	0.730	0.740	0.740	517,500
2022-03-29	0.760	0.785	0.730	0.755	0.755	2,861,400
2022-03-28	0.665	0.755	0.655	0.745	0.745	2,457,600
2022-03-25	0.640	0.675	0.635	0.670	0.670	656,100
2022-03-24	0.630	0.655	0.625	0.640	0.640	143,600
2022-03-23	0.630	0.660	0.630	0.650	0.650	840,400
2022-03-22	0.620	0.630	0.620	0.620	0.620	46,600
2022-03-21	0.615	0.645	0.615	0.635	0.635	192,000
2022-03-18	0.635	0.635	0.615	0.615	0.615	36,900
2022-03-17	0.630	0.640	0.615	0.640	0.640	266,100
2022-03-16	0.600	0.625	0.600	0.615	0.615	178,400
2022-03-15	0.575	0.610	0.575	0.595	0.595	106,700
2022-03-14	0.620	0.620	0.600	0.615	0.615	31,100
2022-03-11	0.605	0.635	0.595	0.615	0.615	261,100
2022-03-10	0.625	0.635	0.600	0.600	0.600	145,100
2022-03-09	0.595	0.635	0.595	0.635	0.635	305,800
2022-03-08	0.600	0.600	0.565	0.580	0.580	219,900
2022-03-07	0.665	0.665	0.600	0.605	0.605	586,900
2022-03-04	0.715	0.715	0.665	0.670	0.670	225,500
2022-03-03	0.690	0.710	0.690	0.700	0.700	48,300
2022-03-02	0.725	0.725	0.700	0.700	0.700	246,500
2022-03-01	0.720	0.740	0.715	0.725	0.725	149,200
2022-02-28	0.720	0.725	0.715	0.725	0.725	82,900
2022-02-25	0.755	0.755	0.730	0.735	0.735	108,900
2022-02-24	0.720	0.775	0.710	0.750	0.750	1,646,100
2022-02-23	0.710	0.715	0.695	0.710	0.710	467,400
2022-02-22	0.710	0.760	0.705	0.710	0.710	254,300
2022-02-21	0.740	0.765	0.710	0.725	0.725	208,200
2022-02-18	0.765	0.770	0.750	0.750	0.750	221,500
2022-02-17	0.775	0.785	0.765	0.775	0.775	337,300
2022-02-16	0.795	0.795	0.765	0.775	0.775	78,600
2022-02-15	0.770	0.795	0.760	0.775	0.775	254,700
2022-02-14	0.790	0.790	0.770	0.785	0.785	247,200
2022-02-11	0.800	0.800	0.790	0.800	0.800	136,000
2022-02-10	0.795	0.815	0.780	0.805	0.805	448,200
2022-02-09	0.795	0.820	0.790	0.790	0.790	529,900
2022-02-08	0.810	0.820	0.750	0.790	0.790	577,000

← NewerPage 19 of 21 · 1,217 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.