BIG Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.615	0.615	0.615	0.615	0.615	40,000
2024-10-24	0.615	0.615	0.615	0.615	0.615	700
2024-10-23	0.615	0.615	0.615	0.615	0.615	17,000
2024-10-22	0.610	0.635	0.610	0.615	0.615	6,100
2024-10-21	0.615	0.615	0.610	0.610	0.610	26,000
2024-10-18	0.610	0.615	0.610	0.615	0.615	3,000
2024-10-17	0.620	0.630	0.615	0.615	0.615	70,500
2024-10-16	0.605	0.610	0.605	0.610	0.610	8,300
2024-10-14	0.610	0.610	0.610	0.610	0.610	6,500
2024-10-10	0.610	0.615	0.610	0.610	0.610	12,400
2024-10-09	0.620	0.620	0.620	0.620	0.620	18,100
2024-10-08	0.610	0.610	0.610	0.610	0.610	56,000
2024-10-07	0.610	0.610	0.610	0.610	0.610	6,000
2024-10-04	0.615	0.630	0.615	0.630	0.630	18,000
2024-10-02	0.610	0.610	0.610	0.610	0.610	21,000
2024-10-01	0.610	0.615	0.610	0.615	0.615	18,900
2024-09-30	0.610	0.610	0.610	0.610	0.610	27,600
2024-09-27	0.620	0.625	0.620	0.625	0.625	16,300
2024-09-25	0.620	0.640	0.615	0.640	0.640	33,200
2024-09-24	0.620	0.630	0.620	0.630	0.630	49,900
2024-09-23	0.620	0.635	0.615	0.635	0.635	39,000
2024-09-20	0.635	0.645	0.615	0.635	0.635	33,300
2024-09-19	0.610	0.635	0.610	0.625	0.625	80,700
2024-09-18	0.615	0.620	0.615	0.615	0.615	41,000
2024-09-17	0.620	0.650	0.610	0.650	0.650	92,100
2024-09-13	0.625	0.630	0.625	0.630	0.630	51,800
2024-09-12	0.615	0.615	0.610	0.610	0.610	10,000
2024-09-11	0.610	0.620	0.610	0.610	0.610	47,700
2024-09-10	0.635	0.635	0.600	0.615	0.615	168,700
2024-09-04	0.660	0.660	0.650	0.660	0.660	21,500
2024-09-03	0.660	0.670	0.660	0.670	0.670	5,100
2024-09-02	0.660	0.660	0.660	0.660	0.660	22,700
2024-08-30	0.650	0.650	0.650	0.650	0.650	152,300
2024-08-29	0.650	0.650	0.650	0.650	0.650	118,000
2024-08-28	0.670	0.680	0.660	0.660	0.660	49,400
2024-08-27	0.650	0.650	0.650	0.650	0.650	10,000
2024-08-26	0.660	0.670	0.660	0.665	0.665	21,000
2024-08-23	0.660	0.660	0.660	0.660	0.660	10,000
2024-08-22	0.660	0.665	0.660	0.665	0.665	98,600
2024-08-21	0.650	0.680	0.640	0.650	0.650	45,700
2024-08-20	0.655	0.680	0.655	0.670	0.670	2,100
2024-08-19	0.665	0.670	0.660	0.665	0.665	47,300
2024-08-16	0.670	0.670	0.665	0.665	0.665	40,200
2024-08-15	0.660	0.670	0.660	0.670	0.670	37,000
2024-08-14	0.655	0.655	0.655	0.655	0.655	36,000
2024-08-13	0.660	0.675	0.650	0.675	0.675	47,700
2024-08-12	0.690	0.690	0.660	0.670	0.670	129,500
2024-08-09	0.660	0.670	0.655	0.670	0.670	82,700
2024-08-08	0.645	0.655	0.645	0.645	0.645	67,800
2024-08-07	0.625	0.655	0.625	0.655	0.655	138,500
2024-08-06	0.590	0.645	0.590	0.635	0.635	249,400
2024-08-05	0.650	0.650	0.560	0.625	0.625	621,400
2024-08-02	0.700	0.700	0.660	0.670	0.670	459,700
2024-08-01	0.710	0.715	0.710	0.710	0.710	73,200
2024-07-31	0.700	0.705	0.700	0.700	0.700	32,000
2024-07-30	0.705	0.705	0.700	0.700	0.700	97,500
2024-07-29	0.710	0.715	0.710	0.710	0.710	36,500
2024-07-26	0.700	0.720	0.700	0.720	0.720	45,100
2024-07-25	0.700	0.700	0.700	0.700	0.700	47,100
2024-07-24	0.710	0.710	0.705	0.705	0.705	44,000

← NewerPage 9 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.