BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.705	0.705	0.700	0.705	0.705	80,500
2026-07-24	0.710	0.715	0.695	0.710	0.710	440,900
2026-07-23	0.715	0.720	0.700	0.720	0.720	493,200
2026-07-22	0.710	0.715	0.705	0.715	0.715	138,300
2026-07-21	0.700	0.715	0.700	0.710	0.710	582,800
2026-07-20	0.705	0.710	0.700	0.700	0.700	485,400
2026-07-17	0.705	0.705	0.700	0.705	0.705	230,400
2026-07-16	0.700	0.710	0.695	0.705	0.705	773,200
2026-07-15	0.690	0.700	0.685	0.700	0.700	900,500
2026-07-14	0.685	0.695	0.680	0.690	0.690	943,600
2026-07-13	0.675	0.690	0.675	0.690	0.690	825,200
2026-07-10	0.675	0.680	0.665	0.675	0.675	579,400
2026-07-09	0.685	0.685	0.670	0.670	0.670	531,900
2026-07-08	0.665	0.685	0.660	0.680	0.680	1,487,500
2026-07-07	0.650	0.665	0.650	0.665	0.665	1,401,800
2026-07-06	0.650	0.650	0.635	0.650	0.650	148,600
2026-07-03	0.615	0.660	0.615	0.650	0.650	1,857,800
2026-07-02	0.615	0.615	0.600	0.615	0.615	44,100
2026-07-01	0.570	0.640	0.570	0.615	0.615	317,400
2026-06-30	0.575	0.585	0.570	0.585	0.585	81,200
2026-06-29	0.575	0.580	0.575	0.575	0.575	18,700
2026-06-26	0.580	0.580	0.580	0.580	0.580	0
2026-06-25	0.575	0.580	0.575	0.580	0.580	23,800
2026-06-24	0.585	0.585	0.585	0.585	0.585	11,500
2026-06-23	0.605	0.605	0.605	0.605	0.605	0
2026-06-22	0.580	0.605	0.580	0.605	0.605	52,300
2026-06-19	0.570	0.590	0.570	0.590	0.590	152,200
2026-06-18	0.575	0.575	0.565	0.565	0.565	42,200
2026-06-17	0.575	0.575	0.575	0.575	0.575	0
2026-06-16	0.580	0.580	0.570	0.575	0.575	72,000
2026-06-15	0.585	0.585	0.580	0.585	0.585	35,400
2026-06-12	0.560	0.590	0.560	0.585	0.585	119,000
2026-06-11	0.580	0.590	0.560	0.580	0.580	365,700
2026-06-10	0.610	0.620	0.610	0.610	0.610	100,000
2026-06-09	0.620	0.650	0.620	0.645	0.645	600,800
2026-06-08	0.615	0.650	0.600	0.640	0.640	1,420,100
2026-06-05	0.545	0.630	0.545	0.625	0.625	1,308,200
2026-06-04	0.530	0.545	0.530	0.545	0.545	58,200
2026-06-03	0.535	0.535	0.535	0.535	0.535	0
2026-06-02	0.535	0.535	0.535	0.535	0.535	0
2026-06-01	0.535	0.535	0.535	0.535	0.535	0
2026-05-29	0.535	0.540	0.535	0.535	0.535	37,000
2026-05-28	0.535	0.535	0.500	0.530	0.530	278,700
2026-05-27	0.535	0.535	0.535	0.535	0.535	0
2026-05-26	0.570	0.570	0.535	0.535	0.535	12,000
2026-05-25	0.565	0.565	0.565	0.565	0.565	0
2026-05-22	0.535	0.565	0.525	0.565	0.565	35,100
2026-05-21	0.550	0.575	0.540	0.540	0.540	35,200
2026-05-20	0.580	0.595	0.555	0.555	0.555	92,500
2026-05-19	0.590	0.590	0.580	0.580	0.580	51,500
2026-05-18	0.600	0.610	0.580	0.610	0.610	212,700
2026-05-15	0.535	0.640	0.535	0.620	0.620	1,447,900
2026-05-14	0.530	0.530	0.530	0.530	0.530	10,000
2026-05-13	0.530	0.530	0.530	0.530	0.530	11,700
2026-05-12	0.530	0.545	0.525	0.525	0.525	81,000
2026-05-11	0.525	0.525	0.525	0.525	0.525	14,400
2026-05-08	0.505	0.505	0.505	0.505	0.505	0
2026-05-07	0.510	0.510	0.505	0.505	0.505	20,000
2026-05-06	0.510	0.515	0.510	0.510	0.510	43,000
2026-05-05	0.515	0.515	0.515	0.515	0.515	4,000

← NewerPage 2 of 21 · 1,212 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.