BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.820	0.840	0.800	0.815	0.815	822,400
2022-02-04	0.785	0.825	0.775	0.810	0.810	1,358,700
2022-02-03	0.725	0.785	0.725	0.780	0.780	993,500
2022-01-31	0.715	0.730	0.700	0.725	0.725	254,000
2022-01-28	0.725	0.750	0.715	0.725	0.725	259,000
2022-01-27	0.735	0.750	0.710	0.725	0.725	299,400
2022-01-26	0.695	0.760	0.695	0.750	0.750	1,102,600
2022-01-25	0.715	0.715	0.695	0.705	0.705	513,200
2022-01-24	0.720	0.750	0.720	0.720	0.720	384,000
2022-01-21	0.745	0.760	0.720	0.745	0.745	454,600
2022-01-20	0.750	0.765	0.725	0.750	0.750	424,800
2022-01-19	0.780	0.780	0.740	0.750	0.750	442,400
2022-01-17	0.805	0.810	0.780	0.785	0.785	453,600
2022-01-14	0.845	0.845	0.800	0.810	0.810	574,100
2022-01-13	0.840	0.860	0.830	0.845	0.845	442,200
2022-01-12	0.850	0.870	0.840	0.845	0.845	566,100
2022-01-11	0.845	0.860	0.830	0.860	0.860	356,600
2022-01-10	0.855	0.885	0.845	0.850	0.850	973,700
2022-01-07	0.860	0.865	0.840	0.850	0.850	953,400
2022-01-06	0.895	0.895	0.860	0.875	0.875	923,800
2022-01-05	0.895	0.925	0.885	0.895	0.895	1,816,100
2022-01-04	0.885	0.950	0.885	0.900	0.900	4,414,100
2022-01-03	0.870	0.900	0.865	0.885	0.885	970,400
2021-12-31	0.910	0.940	0.865	0.870	0.870	4,147,200
2021-12-30	0.800	0.920	0.795	0.910	0.910	7,755,200
2021-12-29	0.815	0.815	0.790	0.795	0.795	1,418,700
2021-12-28	0.770	0.810	0.770	0.810	0.810	2,140,400
2021-12-27	0.820	0.825	0.750	0.760	0.760	3,351,700
2021-12-24	0.835	0.840	0.805	0.805	0.805	1,105,700
2021-12-23	0.830	0.850	0.820	0.820	0.820	679,800
2021-12-22	0.880	0.905	0.820	0.825	0.825	3,303,900
2021-12-21	0.900	0.910	0.865	0.870	0.870	1,308,400
2021-12-20	0.955	0.980	0.900	0.900	0.900	1,237,100
2021-12-17	0.930	1.060	0.930	0.955	0.955	7,888,500
2021-12-16	0.865	0.940	0.860	0.925	0.925	1,863,200
2021-12-15	0.840	0.855	0.825	0.855	0.855	245,400
2021-12-14	0.855	0.860	0.845	0.850	0.850	126,000
2021-12-13	0.865	0.890	0.855	0.855	0.855	855,800
2021-12-10	0.865	0.875	0.840	0.865	0.865	331,700
2021-12-09	0.855	0.885	0.855	0.865	0.865	366,100
2021-12-08	0.850	0.895	0.850	0.855	0.855	1,027,900
2021-12-07	0.815	0.865	0.815	0.845	0.845	835,400
2021-12-06	0.860	0.860	0.815	0.815	0.815	662,000
2021-12-02	0.915	0.920	0.840	0.870	0.870	1,107,000
2021-12-01	0.970	0.970	0.900	0.925	0.925	1,026,300
2021-11-30	0.990	1.030	0.960	0.980	0.980	806,500
2021-11-29	1.040	1.040	0.970	0.990	0.990	1,669,700
2021-11-26	1.130	1.130	1.060	1.070	1.070	969,300
2021-11-25	1.140	1.190	1.130	1.130	1.130	2,185,700
2021-11-24	1.130	1.130	1.110	1.120	1.120	315,100
2021-11-23	1.130	1.130	1.100	1.120	1.120	509,400
2021-11-22	1.130	1.150	1.120	1.120	1.120	343,700
2021-11-19	1.140	1.140	1.120	1.120	1.120	530,400
2021-11-18	1.160	1.160	1.120	1.140	1.140	838,700
2021-11-17	1.170	1.180	1.120	1.140	1.140	1,015,500
2021-11-16	1.200	1.230	1.170	1.170	1.170	1,271,100
2021-11-15	1.160	1.220	1.150	1.190	1.190	1,474,600
2021-11-12	1.170	1.190	1.160	1.160	1.160	817,200
2021-11-11	1.160	1.220	1.150	1.170	1.170	1,282,000
2021-11-10	1.180	1.180	1.140	1.160	1.160	969,300

← NewerPage 20 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.