Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.005	0.010	0.005	0.010	0.010	6,200,300
2024-05-31	0.005	0.010	0.005	0.010	0.010	10,416,400
2024-05-30	0.005	0.010	0.005	0.005	0.005	8,528,900
2024-05-29	0.005	0.010	0.005	0.005	0.005	3,489,700
2024-05-28	0.010	0.010	0.005	0.010	0.010	4,779,000
2024-05-27	0.010	0.010	0.005	0.005	0.005	5,625,500
2024-05-24	0.010	0.010	0.005	0.010	0.010	3,618,700
2024-05-23	0.005	0.010	0.005	0.010	0.010	8,658,600
2024-05-21	0.010	0.010	0.005	0.005	0.005	7,603,900
2024-05-20	0.010	0.010	0.005	0.005	0.005	11,766,000
2024-05-17	0.005	0.010	0.005	0.005	0.005	19,312,699
2024-05-16	0.005	0.010	0.005	0.010	0.010	5,228,300
2024-05-15	0.005	0.010	0.005	0.005	0.005	7,413,300
2024-05-14	0.005	0.005	0.005	0.005	0.005	11,429,000
2024-05-13	0.005	0.010	0.005	0.005	0.005	6,559,100
2024-05-10	0.005	0.010	0.005	0.005	0.005	5,196,500
2024-05-09	0.005	0.010	0.005	0.010	0.010	4,294,500
2024-05-08	0.005	0.010	0.005	0.005	0.005	4,978,400
2024-05-07	0.005	0.010	0.005	0.005	0.005	6,891,100
2024-05-06	0.005	0.010	0.005	0.005	0.005	9,915,500
2024-05-03	0.010	0.010	0.005	0.010	0.010	8,454,300
2024-05-02	0.005	0.010	0.005	0.005	0.005	4,564,500
2024-04-30	0.005	0.010	0.005	0.010	0.010	7,272,900
2024-04-29	0.010	0.010	0.005	0.005	0.005	11,385,100
2024-04-26	0.005	0.010	0.005	0.010	0.010	8,283,900
2024-04-25	0.005	0.010	0.005	0.010	0.010	7,546,500
2024-04-24	0.005	0.010	0.005	0.005	0.005	27,198,801
2024-04-23	0.005	0.010	0.005	0.005	0.005	9,286,900
2024-04-22	0.005	0.010	0.005	0.005	0.005	8,277,500
2024-04-19	0.005	0.010	0.005	0.005	0.005	10,011,000
2024-04-18	0.010	0.010	0.005	0.005	0.005	177,840,609
2024-04-17	0.005	0.010	0.005	0.010	0.010	3,625,200
2024-04-16	0.010	0.010	0.005	0.010	0.010	3,922,700
2024-04-15	0.010	0.010	0.005	0.010	0.010	11,135,100
2024-04-12	0.005	0.010	0.005	0.010	0.010	9,252,000
2024-04-09	0.010	0.010	0.005	0.005	0.005	5,904,700
2024-04-08	0.005	0.010	0.005	0.010	0.010	5,095,900
2024-04-05	0.010	0.010	0.005	0.005	0.005	5,621,100
2024-04-04	0.005	0.010	0.005	0.005	0.005	4,409,200
2024-04-03	0.010	0.010	0.005	0.010	0.010	7,069,700
2024-04-02	0.010	0.010	0.005	0.005	0.005	10,226,700
2024-04-01	0.010	0.010	0.005	0.010	0.010	11,810,100
2024-03-29	0.005	0.010	0.005	0.010	0.010	12,468,600
2024-03-27	0.010	0.010	0.005	0.005	0.005	8,111,400
2024-03-26	0.005	0.010	0.005	0.010	0.010	10,686,400
2024-03-25	0.010	0.010	0.005	0.005	0.005	8,404,600
2024-03-22	0.010	0.010	0.005	0.005	0.005	756,803,812
2024-03-21	0.005	0.010	0.005	0.005	0.005	16,205,600
2024-03-20	0.005	0.010	0.005	0.005	0.005	15,059,800
2024-03-19	0.010	0.010	0.005	0.005	0.005	19,146,801
2024-03-18	0.010	0.010	0.005	0.005	0.005	14,478,100
2024-03-15	0.010	0.010	0.005	0.010	0.010	17,344,000
2024-03-14	0.010	0.010	0.005	0.010	0.010	30,281,100
2024-03-13	0.010	0.010	0.005	0.010	0.010	91,793,102
2024-03-12	0.010	0.010	0.005	0.010	0.010	39,110,000
2024-03-11	0.010	0.010	0.005	0.010	0.010	24,918,900
2024-03-08	0.010	0.010	0.005	0.010	0.010	16,271,700
2024-03-07	0.010	0.010	0.005	0.010	0.010	12,095,400
2024-03-06	0.010	0.010	0.005	0.010	0.010	14,267,300
2024-03-05	0.010	0.010	0.005	0.010	0.010	17,199,301

← NewerPage 11 of 21 · 1,239 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.