BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.515	0.515	0.515	0.515	0.515	0
2026-05-01	0.515	0.515	0.515	0.515	0.515	0
2026-04-30	0.515	0.515	0.515	0.515	0.515	10,000
2026-04-29	0.515	0.515	0.515	0.515	0.515	0
2026-04-28	0.515	0.515	0.515	0.515	0.515	10,000
2026-04-27	0.510	0.540	0.510	0.540	0.540	63,500
2026-04-24	0.505	0.505	0.505	0.505	0.505	73,000
2026-04-23	0.505	0.505	0.505	0.505	0.505	0
2026-04-22	0.505	0.505	0.505	0.505	0.505	200
2026-04-21	0.525	0.525	0.525	0.525	0.525	24,800
2026-04-20	0.525	0.525	0.525	0.525	0.525	0
2026-04-17	0.530	0.530	0.525	0.525	0.525	5,100
2026-04-16	0.510	0.530	0.510	0.525	0.525	74,200
2026-04-15	0.505	0.505	0.505	0.505	0.505	3,000
2026-04-14	0.525	0.525	0.525	0.525	0.525	20,000
2026-04-13	0.525	0.525	0.525	0.525	0.525	0
2026-04-10	0.520	0.525	0.505	0.525	0.525	52,400
2026-04-09	0.520	0.520	0.520	0.520	0.520	0
2026-04-08	0.500	0.520	0.500	0.520	0.520	16,100
2026-04-07	0.520	0.520	0.520	0.520	0.520	0
2026-04-06	0.520	0.520	0.520	0.520	0.520	0
2026-04-03	0.520	0.520	0.520	0.520	0.520	0
2026-04-02	0.520	0.520	0.520	0.520	0.520	0
2026-04-01	0.520	0.520	0.520	0.520	0.520	0
2026-03-31	0.520	0.520	0.520	0.520	0.520	84,100
2026-03-30	0.505	0.510	0.500	0.510	0.510	34,800
2026-03-27	0.505	0.505	0.505	0.505	0.505	0
2026-03-26	0.505	0.505	0.505	0.505	0.505	15,000
2026-03-25	0.500	0.505	0.495	0.505	0.505	47,700
2026-03-24	0.505	0.505	0.500	0.505	0.505	119,700
2026-03-20	0.505	0.505	0.505	0.505	0.505	0
2026-03-19	0.530	0.540	0.505	0.505	0.505	15,100
2026-03-18	0.540	0.540	0.540	0.540	0.540	0
2026-03-17	0.540	0.540	0.540	0.540	0.540	0
2026-03-16	0.540	0.540	0.540	0.540	0.540	0
2026-03-13	0.540	0.540	0.510	0.540	0.540	13,100
2026-03-12	0.535	0.535	0.535	0.535	0.535	0
2026-03-11	0.535	0.535	0.535	0.535	0.535	8,000
2026-03-10	0.520	0.520	0.505	0.505	0.505	8,000
2026-03-09	0.510	0.515	0.500	0.500	0.500	82,800
2026-03-06	0.520	0.520	0.520	0.520	0.520	23,000
2026-03-05	0.535	0.535	0.535	0.535	0.535	0
2026-03-04	0.520	0.535	0.520	0.535	0.535	42,600
2026-03-03	0.565	0.570	0.525	0.545	0.545	57,800
2026-03-02	0.550	0.550	0.515	0.530	0.530	56,700
2026-02-27	0.555	0.555	0.555	0.555	0.555	6,700
2026-02-26	0.555	0.570	0.555	0.560	0.560	33,800
2026-02-25	0.520	0.595	0.520	0.560	0.560	676,000
2026-02-24	0.500	0.505	0.500	0.505	0.505	15,000
2026-02-23	0.515	0.525	0.500	0.500	0.500	84,000
2026-02-20	0.520	0.525	0.520	0.525	0.525	21,400
2026-02-19	0.540	0.540	0.540	0.540	0.540	0
2026-02-16	0.505	0.540	0.505	0.540	0.540	21,100
2026-02-13	0.540	0.540	0.540	0.540	0.540	0
2026-02-12	0.540	0.540	0.540	0.540	0.540	0
2026-02-11	0.540	0.540	0.540	0.540	0.540	0
2026-02-10	0.540	0.540	0.540	0.540	0.540	2,000
2026-02-09	0.505	0.535	0.500	0.535	0.535	7,200
2026-02-06	0.515	0.520	0.515	0.520	0.520	15,000
2026-02-05	0.515	0.515	0.515	0.515	0.515	8,000

← NewerPage 3 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.