Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.015	0.015	0.015	0.015	0.015	3,675,100
2023-09-06	0.015	0.015	0.010	0.015	0.015	8,925,600
2023-09-05	0.010	0.015	0.010	0.015	0.015	5,446,100
2023-09-04	0.015	0.015	0.010	0.015	0.015	7,525,700
2023-09-01	0.015	0.015	0.010	0.015	0.015	7,071,700
2023-08-30	0.015	0.015	0.010	0.015	0.015	6,261,900
2023-08-29	0.015	0.015	0.010	0.015	0.015	3,910,000
2023-08-28	0.015	0.015	0.010	0.015	0.015	3,175,900
2023-08-25	0.010	0.015	0.010	0.015	0.015	1,964,600
2023-08-24	0.015	0.015	0.010	0.015	0.015	2,751,000
2023-08-23	0.015	0.015	0.010	0.015	0.015	2,129,000
2023-08-22	0.015	0.015	0.010	0.015	0.015	2,394,300
2023-08-21	0.015	0.015	0.010	0.015	0.015	2,084,000
2023-08-18	0.015	0.015	0.010	0.015	0.015	1,569,800
2023-08-17	0.010	0.015	0.010	0.015	0.015	1,752,600
2023-08-16	0.010	0.015	0.010	0.015	0.015	1,452,000
2023-08-15	0.010	0.015	0.010	0.015	0.015	1,601,900
2023-08-14	0.015	0.015	0.010	0.015	0.015	1,096,700
2023-08-11	0.015	0.015	0.010	0.015	0.015	5,607,600
2023-08-10	0.015	0.015	0.010	0.015	0.015	2,324,200
2023-08-09	0.015	0.015	0.010	0.015	0.015	6,496,100
2023-08-08	0.010	0.015	0.010	0.015	0.015	922,200
2023-08-07	0.015	0.015	0.010	0.015	0.015	2,873,000
2023-08-04	0.015	0.015	0.010	0.015	0.015	5,039,000
2023-08-03	0.015	0.015	0.010	0.015	0.015	3,774,100
2023-08-02	0.015	0.015	0.010	0.015	0.015	2,635,400
2023-08-01	0.015	0.015	0.010	0.015	0.015	23,287,100
2023-07-31	0.015	0.015	0.010	0.015	0.015	4,797,600
2023-07-28	0.010	0.015	0.010	0.015	0.015	14,681,200
2023-07-27	0.015	0.015	0.010	0.015	0.015	1,478,800
2023-07-26	0.015	0.015	0.010	0.015	0.015	1,434,900
2023-07-25	0.010	0.015	0.010	0.015	0.015	4,986,200
2023-07-24	0.015	0.015	0.010	0.015	0.015	2,304,100
2023-07-21	0.015	0.015	0.010	0.015	0.015	2,571,800
2023-07-20	0.015	0.015	0.010	0.015	0.015	2,841,200
2023-07-18	0.015	0.015	0.010	0.015	0.015	3,156,300
2023-07-17	0.015	0.015	0.010	0.015	0.015	2,894,400
2023-07-14	0.015	0.015	0.010	0.015	0.015	4,320,100
2023-07-13	0.010	0.015	0.010	0.015	0.015	2,396,100
2023-07-12	0.015	0.015	0.010	0.015	0.015	3,235,400
2023-07-11	0.010	0.015	0.010	0.015	0.015	2,251,100
2023-07-10	0.015	0.015	0.010	0.015	0.015	3,671,500
2023-07-07	0.010	0.015	0.010	0.015	0.015	2,687,000
2023-07-06	0.015	0.015	0.010	0.015	0.015	2,311,000
2023-07-05	0.015	0.015	0.010	0.015	0.015	1,677,400
2023-07-04	0.015	0.015	0.010	0.015	0.015	2,415,800
2023-07-03	0.010	0.015	0.010	0.015	0.015	2,271,200
2023-06-30	0.015	0.015	0.010	0.015	0.015	4,932,800
2023-06-28	0.015	0.015	0.010	0.015	0.015	411,643,125
2023-06-27	0.015	0.015	0.010	0.015	0.015	5,514,500
2023-06-26	0.015	0.015	0.010	0.015	0.015	170,576,797
2023-06-23	0.015	0.015	0.010	0.015	0.015	3,232,700
2023-06-22	0.015	0.015	0.010	0.015	0.015	3,780,800
2023-06-21	0.015	0.020	0.010	0.015	0.015	314,044,719
2023-06-20	0.015	0.015	0.010	0.015	0.015	61,937,398
2023-06-19	0.010	0.015	0.010	0.015	0.015	234,506,297
2023-06-16	0.015	0.015	0.010	0.015	0.015	1,186,200
2023-06-15	0.015	0.015	0.010	0.015	0.015	223,913,594
2023-06-14	0.015	0.015	0.010	0.015	0.015	5,879,800
2023-06-13	0.010	0.015	0.010	0.015	0.015	1,993,900

← NewerPage 14 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.