BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.505	0.505	0.505	0.505	0.505	0
2025-08-18	0.505	0.505	0.505	0.505	0.505	4,000
2025-08-15	0.525	0.525	0.505	0.505	0.505	7,700
2025-08-14	0.515	0.515	0.505	0.505	0.505	20,000
2025-08-13	0.525	0.540	0.525	0.540	0.540	15,000
2025-08-12	0.520	0.520	0.520	0.520	0.520	0
2025-08-11	0.520	0.520	0.520	0.520	0.520	0
2025-08-08	0.530	0.530	0.520	0.520	0.520	47,000
2025-08-07	0.515	0.515	0.515	0.515	0.515	0
2025-08-06	0.515	0.515	0.515	0.515	0.515	0
2025-08-05	0.515	0.515	0.515	0.515	0.515	0
2025-08-04	0.515	0.515	0.515	0.515	0.515	2,500
2025-08-01	0.520	0.520	0.515	0.515	0.515	17,000
2025-07-31	0.530	0.530	0.520	0.520	0.520	37,800
2025-07-30	0.515	0.515	0.510	0.510	0.510	39,700
2025-07-29	0.525	0.525	0.525	0.525	0.525	0
2025-07-28	0.525	0.525	0.525	0.525	0.525	13,000
2025-07-25	0.510	0.510	0.510	0.510	0.510	0
2025-07-24	0.510	0.510	0.510	0.510	0.510	0
2025-07-23	0.510	0.510	0.510	0.510	0.510	23,100
2025-07-22	0.510	0.510	0.510	0.510	0.510	73,000
2025-07-21	0.500	0.510	0.500	0.510	0.510	79,000
2025-07-18	0.505	0.505	0.505	0.505	0.505	19,700
2025-07-17	0.505	0.505	0.505	0.505	0.505	0
2025-07-16	0.505	0.505	0.505	0.505	0.505	0
2025-07-15	0.505	0.505	0.505	0.505	0.505	21,500
2025-07-14	0.505	0.505	0.505	0.505	0.505	0
2025-07-11	0.505	0.505	0.505	0.505	0.505	0
2025-07-10	0.505	0.505	0.505	0.505	0.505	0
2025-07-09	0.505	0.505	0.505	0.505	0.505	99,800
2025-07-08	0.520	0.520	0.510	0.510	0.510	6,400
2025-07-07	0.510	0.520	0.510	0.520	0.520	12,000
2025-07-04	0.510	0.510	0.505	0.505	0.505	15,000
2025-07-03	0.510	0.510	0.510	0.510	0.510	0
2025-07-02	0.510	0.510	0.510	0.510	0.510	10,000
2025-07-01	0.505	0.520	0.505	0.515	0.515	31,000
2025-06-30	0.520	0.520	0.520	0.520	0.520	0
2025-06-26	0.520	0.520	0.520	0.520	0.520	11,900
2025-06-25	0.530	0.530	0.520	0.520	0.520	12,500
2025-06-24	0.525	0.525	0.525	0.525	0.525	0
2025-06-23	0.525	0.525	0.525	0.525	0.525	0
2025-06-20	0.525	0.525	0.525	0.525	0.525	9,000
2025-06-19	0.525	0.525	0.525	0.525	0.525	5,000
2025-06-18	0.510	0.530	0.510	0.525	0.525	22,000
2025-06-17	0.510	0.510	0.505	0.505	0.505	18,600
2025-06-16	0.515	0.515	0.515	0.515	0.515	0
2025-06-13	0.515	0.515	0.515	0.515	0.515	5,500
2025-06-12	0.550	0.550	0.550	0.550	0.550	0
2025-06-11	0.515	0.550	0.515	0.550	0.550	18,000
2025-06-10	0.550	0.550	0.550	0.550	0.550	500
2025-06-09	0.535	0.535	0.535	0.535	0.535	0
2025-06-06	0.535	0.535	0.535	0.535	0.535	40,000
2025-06-05	0.530	0.530	0.530	0.530	0.530	16,000
2025-06-04	0.535	0.535	0.525	0.525	0.525	27,500
2025-06-03	0.505	0.550	0.505	0.550	0.550	3,100
2025-05-30	0.550	0.550	0.525	0.525	0.525	41,000
2025-05-29	0.540	0.540	0.525	0.525	0.525	12,000
2025-05-28	0.540	0.540	0.540	0.540	0.540	5,000
2025-05-27	0.570	0.580	0.550	0.550	0.550	53,600
2025-05-26	0.550	0.550	0.540	0.540	0.540	1,500

← NewerPage 6 of 21 · 1,213 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.