Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.015	0.015	0.010	0.015	0.015	3,172,900
2023-06-09	0.010	0.015	0.010	0.015	0.015	111,724,492
2023-06-08	0.015	0.015	0.010	0.015	0.015	7,210,200
2023-06-07	0.015	0.015	0.010	0.015	0.015	168,806,500
2023-06-06	0.015	0.015	0.010	0.015	0.015	202,339,297
2023-06-02	0.015	0.015	0.010	0.015	0.015	81,295,906
2023-06-01	0.015	0.020	0.010	0.020	0.020	549,555,688
2023-05-31	0.020	0.020	0.015	0.020	0.020	7,206,400
2023-05-30	0.020	0.020	0.015	0.020	0.020	6,566,300
2023-05-29	0.015	0.020	0.015	0.020	0.020	3,609,400
2023-05-26	0.015	0.020	0.015	0.020	0.020	995,700
2023-05-25	0.015	0.020	0.015	0.020	0.020	718,000
2023-05-24	0.020	0.020	0.015	0.020	0.020	1,879,100
2023-05-23	0.015	0.020	0.015	0.020	0.020	7,036,900
2023-05-22	0.015	0.020	0.015	0.020	0.020	1,187,600
2023-05-19	0.020	0.020	0.015	0.020	0.020	1,397,600
2023-05-18	0.015	0.020	0.015	0.020	0.020	1,436,200
2023-05-17	0.015	0.020	0.015	0.020	0.020	892,500
2023-05-16	0.015	0.020	0.015	0.020	0.020	871,600
2023-05-15	0.020	0.020	0.015	0.020	0.020	3,971,100
2023-05-12	0.020	0.020	0.015	0.020	0.020	3,607,200
2023-05-11	0.015	0.020	0.015	0.020	0.020	2,178,500
2023-05-10	0.020	0.020	0.015	0.020	0.020	2,852,100
2023-05-09	0.020	0.020	0.015	0.020	0.020	1,322,200
2023-05-08	0.020	0.020	0.015	0.020	0.020	4,536,800
2023-05-05	0.015	0.020	0.015	0.020	0.020	4,166,200
2023-05-03	0.020	0.020	0.015	0.015	0.015	2,084,300
2023-05-02	0.020	0.020	0.015	0.020	0.020	4,345,100
2023-04-28	0.020	0.020	0.015	0.020	0.020	4,704,800
2023-04-27	0.020	0.020	0.015	0.020	0.020	13,990,400
2023-04-26	0.020	0.020	0.015	0.020	0.020	4,050,500
2023-04-25	0.020	0.020	0.015	0.015	0.015	29,192,500
2023-04-20	0.015	0.020	0.015	0.020	0.020	3,102,100
2023-04-19	0.020	0.020	0.015	0.020	0.020	4,250,900
2023-04-18	0.015	0.020	0.015	0.015	0.015	1,764,700
2023-04-17	0.020	0.020	0.015	0.020	0.020	1,264,500
2023-04-14	0.015	0.020	0.015	0.020	0.020	1,939,600
2023-04-13	0.015	0.020	0.015	0.020	0.020	2,223,500
2023-04-12	0.015	0.020	0.015	0.020	0.020	4,301,000
2023-04-11	0.015	0.020	0.015	0.020	0.020	4,147,900
2023-04-10	0.015	0.020	0.015	0.020	0.020	25,122,900
2023-04-07	0.020	0.020	0.015	0.020	0.020	1,931,900
2023-04-06	0.020	0.020	0.015	0.020	0.020	4,131,700
2023-04-05	0.020	0.020	0.015	0.020	0.020	1,916,500
2023-04-04	0.020	0.020	0.015	0.020	0.020	3,539,600
2023-04-03	0.015	0.020	0.015	0.020	0.020	6,379,700
2023-03-31	0.015	0.020	0.015	0.015	0.015	6,452,100
2023-03-30	0.020	0.020	0.015	0.020	0.020	1,556,900
2023-03-29	0.020	0.020	0.015	0.020	0.020	3,576,200
2023-03-28	0.015	0.020	0.015	0.020	0.020	1,690,200
2023-03-27	0.015	0.020	0.015	0.020	0.020	3,318,700
2023-03-24	0.020	0.020	0.015	0.020	0.020	1,633,500
2023-03-23	0.020	0.020	0.015	0.020	0.020	11,594,100
2023-03-22	0.015	0.020	0.015	0.020	0.020	4,767,600
2023-03-21	0.020	0.020	0.015	0.020	0.020	4,032,500
2023-03-20	0.020	0.020	0.015	0.015	0.015	7,417,500
2023-03-17	0.020	0.020	0.015	0.020	0.020	4,661,200
2023-03-16	0.020	0.020	0.015	0.020	0.020	3,725,000
2023-03-15	0.020	0.020	0.015	0.020	0.020	5,151,300
2023-03-14	0.020	0.020	0.015	0.020	0.020	4,242,700

← NewerPage 15 of 21 · 1,243 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.