BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.550	0.580	0.530	0.550	0.550	20,200
2025-05-21	0.580	0.580	0.580	0.580	0.580	700
2025-05-20	0.580	0.580	0.580	0.580	0.580	500
2025-05-19	0.540	0.540	0.540	0.540	0.540	7,400
2025-05-16	0.580	0.580	0.580	0.580	0.580	500
2025-05-15	0.575	0.575	0.575	0.575	0.575	500
2025-05-14	0.580	0.580	0.580	0.580	0.580	500
2025-05-13	0.540	0.545	0.540	0.545	0.545	10,300
2025-05-09	0.520	0.545	0.520	0.540	0.540	28,800
2025-05-08	0.550	0.550	0.550	0.550	0.550	0
2025-05-07	0.550	0.550	0.550	0.550	0.550	500
2025-05-06	0.530	0.565	0.525	0.525	0.525	74,900
2025-05-05	0.590	0.590	0.590	0.590	0.590	1,000
2025-05-02	0.545	0.550	0.530	0.550	0.550	27,600
2025-04-30	0.550	0.550	0.550	0.550	0.550	0
2025-04-29	0.505	0.550	0.505	0.550	0.550	14,100
2025-04-25	0.525	0.530	0.525	0.530	0.530	20,400
2025-04-24	0.510	0.525	0.510	0.520	0.520	40,100
2025-04-22	0.490	0.490	0.490	0.490	0.490	3,000
2025-04-18	0.520	0.525	0.520	0.525	0.525	16,000
2025-04-17	0.520	0.520	0.520	0.520	0.520	17,100
2025-04-16	0.530	0.530	0.530	0.530	0.530	10,000
2025-04-14	0.485	0.530	0.485	0.530	0.530	31,500
2025-04-10	0.485	0.485	0.485	0.485	0.485	4,000
2025-04-09	0.485	0.485	0.485	0.485	0.485	39,100
2025-04-08	0.490	0.500	0.490	0.500	0.500	25,000
2025-04-07	0.520	0.520	0.485	0.490	0.490	97,000
2025-04-04	0.520	0.525	0.520	0.520	0.520	35,500
2025-04-03	0.520	0.525	0.520	0.520	0.520	25,300
2025-03-28	0.540	0.540	0.540	0.540	0.540	10,000
2025-03-27	0.550	0.550	0.550	0.550	0.550	1,000
2025-03-25	0.545	0.545	0.545	0.545	0.545	2,000
2025-03-24	0.550	0.550	0.550	0.550	0.550	30,000
2025-03-21	0.555	0.555	0.555	0.555	0.555	2,000
2025-03-20	0.555	0.555	0.555	0.555	0.555	23,000
2025-03-17	0.550	0.560	0.545	0.560	0.560	59,000
2025-03-13	0.520	0.520	0.520	0.520	0.520	5,000
2025-03-12	0.520	0.520	0.520	0.520	0.520	10,000
2025-03-11	0.520	0.520	0.520	0.520	0.520	5,000
2025-03-10	0.530	0.535	0.530	0.535	0.535	35,200
2025-03-07	0.530	0.550	0.520	0.550	0.550	34,000
2025-03-05	0.550	0.550	0.515	0.515	0.515	9,300
2025-03-04	0.560	0.560	0.550	0.560	0.560	32,000
2025-03-03	0.565	0.565	0.560	0.560	0.560	9,200
2025-02-28	0.570	0.575	0.570	0.575	0.575	107,500
2025-02-27	0.600	0.600	0.580	0.580	0.580	91,400
2025-02-26	0.615	0.630	0.600	0.600	0.600	261,300
2025-02-25	0.635	0.635	0.630	0.630	0.630	86,000
2025-02-24	0.645	0.645	0.640	0.640	0.640	10,000
2025-02-21	0.640	0.650	0.640	0.650	0.650	47,900
2025-02-20	0.645	0.645	0.640	0.640	0.640	29,100
2025-02-19	0.650	0.650	0.645	0.650	0.650	130,800
2025-02-18	0.650	0.650	0.650	0.650	0.650	24,000
2025-02-17	0.650	0.655	0.650	0.655	0.655	120,000
2025-02-14	0.650	0.655	0.650	0.650	0.650	71,800
2025-02-13	0.650	0.650	0.645	0.645	0.645	15,100
2025-02-12	0.650	0.650	0.650	0.650	0.650	20,000
2025-02-10	0.650	0.650	0.650	0.650	0.650	30,000
2025-02-06	0.655	0.655	0.650	0.650	0.650	9,000
2025-02-04	0.670	0.670	0.660	0.660	0.660	12,000

← NewerPage 7 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.