BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.670	0.670	0.660	0.660	0.660	12,000
2025-02-03	0.675	0.675	0.675	0.675	0.675	35,000
2025-01-31	0.645	0.655	0.645	0.655	0.655	16,500
2025-01-28	0.650	0.650	0.645	0.645	0.645	8,500
2025-01-24	0.655	0.660	0.650	0.660	0.660	45,500
2025-01-23	0.670	0.675	0.660	0.660	0.660	31,600
2025-01-22	0.655	0.655	0.655	0.655	0.655	20,000
2025-01-21	0.665	0.665	0.650	0.655	0.655	40,000
2025-01-20	0.670	0.675	0.670	0.675	0.675	20,000
2025-01-17	0.650	0.670	0.650	0.670	0.670	62,200
2025-01-16	0.650	0.650	0.650	0.650	0.650	3,000
2025-01-15	0.655	0.655	0.650	0.650	0.650	188,300
2025-01-14	0.655	0.655	0.655	0.655	0.655	10,000
2025-01-13	0.650	0.675	0.650	0.675	0.675	36,100
2025-01-10	0.645	0.675	0.645	0.670	0.670	20,100
2025-01-09	0.675	0.675	0.675	0.675	0.675	3,100
2025-01-08	0.650	0.675	0.650	0.675	0.675	93,100
2025-01-07	0.665	0.665	0.650	0.665	0.665	91,500
2025-01-06	0.660	0.675	0.660	0.665	0.665	13,100
2025-01-03	0.660	0.675	0.660	0.675	0.675	58,000
2025-01-02	0.660	0.680	0.660	0.680	0.680	58,000
2024-12-31	0.645	0.680	0.645	0.675	0.675	37,300
2024-12-27	0.635	0.640	0.635	0.640	0.640	22,000
2024-12-26	0.635	0.635	0.635	0.635	0.635	12,000
2024-12-24	0.630	0.630	0.630	0.630	0.630	13,500
2024-12-20	0.635	0.640	0.635	0.640	0.640	38,000
2024-12-18	0.645	0.645	0.645	0.645	0.645	7,000
2024-12-17	0.640	0.680	0.640	0.680	0.680	21,700
2024-12-13	0.650	0.650	0.650	0.650	0.650	2,300
2024-12-12	0.640	0.640	0.640	0.640	0.640	3,000
2024-12-11	0.650	0.650	0.640	0.645	0.645	200,700
2024-12-10	0.650	0.650	0.650	0.650	0.650	56,000
2024-12-09	0.655	0.670	0.650	0.660	0.660	92,000
2024-12-06	0.670	0.670	0.650	0.655	0.655	114,000
2024-12-05	0.675	0.680	0.665	0.675	0.675	70,000
2024-12-04	0.670	0.675	0.660	0.675	0.675	109,700
2024-12-03	0.650	0.665	0.650	0.660	0.660	113,600
2024-12-02	0.650	0.670	0.640	0.640	0.640	31,100
2024-11-29	0.650	0.670	0.650	0.660	0.660	119,600
2024-11-28	0.650	0.670	0.650	0.650	0.650	149,100
2024-11-27	0.680	0.700	0.660	0.675	0.675	904,700
2024-11-26	0.605	0.610	0.605	0.605	0.605	64,500
2024-11-25	0.605	0.605	0.605	0.605	0.605	1,000
2024-11-22	0.610	0.615	0.610	0.610	0.610	20,000
2024-11-21	0.610	0.610	0.610	0.610	0.610	19,000
2024-11-20	0.610	0.610	0.610	0.610	0.610	3,500
2024-11-19	0.615	0.615	0.615	0.615	0.615	50,000
2024-11-18	0.605	0.610	0.605	0.610	0.610	67,000
2024-11-15	0.605	0.615	0.605	0.615	0.615	87,500
2024-11-14	0.610	0.620	0.610	0.610	0.610	69,900
2024-11-13	0.615	0.630	0.615	0.630	0.630	27,800
2024-11-12	0.625	0.625	0.615	0.615	0.615	1,400
2024-11-11	0.615	0.615	0.615	0.615	0.615	4,000
2024-11-08	0.655	0.655	0.630	0.650	0.650	39,000
2024-11-07	0.625	0.625	0.615	0.615	0.615	29,700
2024-11-06	0.635	0.635	0.635	0.635	0.635	50,000
2024-11-05	0.605	0.635	0.605	0.635	0.635	5,500
2024-11-04	0.620	0.635	0.620	0.635	0.635	22,400
2024-10-30	0.600	0.630	0.600	0.630	0.630	6,100
2024-10-29	0.600	0.605	0.600	0.605	0.605	6,000

← NewerPage 8 of 21 · 1,216 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.