BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.590	0.590	0.590	0.590	0.590	10,000
2025-11-10	0.600	0.600	0.600	0.600	0.600	0
2025-11-07	0.590	0.600	0.590	0.600	0.600	52,600
2025-11-06	0.605	0.605	0.600	0.600	0.600	39,100
2025-11-05	0.620	0.620	0.620	0.620	0.620	0
2025-11-04	0.620	0.620	0.620	0.620	0.620	16,000
2025-11-03	0.625	0.625	0.625	0.625	0.625	0
2025-10-31	0.600	0.630	0.600	0.625	0.625	86,900
2025-10-30	0.600	0.610	0.600	0.610	0.610	37,000
2025-10-29	0.600	0.600	0.600	0.600	0.600	1,000
2025-10-28	0.605	0.620	0.605	0.620	0.620	35,400
2025-10-27	0.610	0.610	0.605	0.605	0.605	42,000
2025-10-24	0.615	0.620	0.610	0.610	0.610	33,100
2025-10-23	0.615	0.635	0.610	0.630	0.630	196,400
2025-10-22	0.620	0.620	0.620	0.620	0.620	100,000
2025-10-21	0.645	0.645	0.625	0.625	0.625	5,000
2025-10-17	0.650	0.660	0.650	0.655	0.655	82,300
2025-10-16	0.620	0.655	0.620	0.655	0.655	322,000
2025-10-15	0.635	0.635	0.615	0.630	0.630	63,800
2025-10-14	0.630	0.635	0.615	0.630	0.630	161,300
2025-10-13	0.650	0.650	0.630	0.630	0.630	42,900
2025-10-10	0.605	0.660	0.605	0.650	0.650	337,800
2025-10-09	0.585	0.625	0.585	0.605	0.605	12,100
2025-10-08	0.600	0.610	0.585	0.585	0.585	73,000
2025-10-07	0.605	0.605	0.595	0.600	0.600	108,900
2025-10-06	0.635	0.635	0.610	0.620	0.620	85,800
2025-10-03	0.640	0.650	0.620	0.640	0.640	224,700
2025-10-02	0.575	0.625	0.575	0.625	0.625	558,800
2025-10-01	0.570	0.575	0.565	0.575	0.575	55,200
2025-09-30	0.570	0.575	0.570	0.575	0.575	60,000
2025-09-29	0.570	0.580	0.560	0.575	0.575	109,400
2025-09-26	0.535	0.590	0.535	0.580	0.580	700,700
2025-09-25	0.540	0.540	0.530	0.540	0.540	292,500
2025-09-24	0.525	0.550	0.525	0.540	0.540	53,100
2025-09-23	0.525	0.525	0.515	0.520	0.520	85,000
2025-09-22	0.520	0.530	0.520	0.530	0.530	74,000
2025-09-19	0.550	0.555	0.535	0.540	0.540	227,700
2025-09-18	0.505	0.555	0.505	0.545	0.545	1,970,400
2025-09-17	0.495	0.500	0.495	0.500	0.500	22,000
2025-09-16	0.495	0.495	0.495	0.495	0.495	0
2025-09-15	0.495	0.495	0.495	0.495	0.495	0
2025-09-12	0.495	0.495	0.495	0.495	0.495	5,000
2025-09-11	0.500	0.500	0.495	0.495	0.495	23,200
2025-09-10	0.500	0.500	0.495	0.495	0.495	9,100
2025-09-09	0.500	0.500	0.500	0.500	0.500	48,000
2025-09-08	0.495	0.500	0.495	0.495	0.495	42,800
2025-09-05	0.495	0.495	0.495	0.495	0.495	0
2025-09-04	0.495	0.495	0.495	0.495	0.495	1,000
2025-09-03	0.505	0.505	0.500	0.500	0.500	57,000
2025-09-02	0.500	0.505	0.495	0.500	0.500	94,600
2025-09-01	0.515	0.515	0.515	0.515	0.515	0
2025-08-29	0.515	0.515	0.515	0.515	0.515	0
2025-08-28	0.515	0.515	0.515	0.515	0.515	5,000
2025-08-27	0.520	0.525	0.515	0.520	0.520	52,200
2025-08-26	0.500	0.515	0.500	0.515	0.515	45,000
2025-08-25	0.500	0.510	0.500	0.510	0.510	10,500
2025-08-22	0.520	0.525	0.510	0.510	0.510	31,800
2025-08-21	0.515	0.515	0.500	0.500	0.500	21,000
2025-08-20	0.535	0.535	0.500	0.500	0.500	328,900
2025-08-19	0.505	0.505	0.505	0.505	0.505	0

← NewerPage 5 of 21 · 1,215 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.