Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.015	0.020	0.015	0.020	0.020	4,272,200
2023-03-10	0.020	0.020	0.015	0.020	0.020	1,708,400
2023-03-09	0.015	0.020	0.015	0.020	0.020	4,729,200
2023-03-08	0.015	0.020	0.015	0.020	0.020	10,201,700
2023-03-07	0.015	0.020	0.015	0.020	0.020	1,000,800
2023-03-06	0.020	0.020	0.015	0.020	0.020	1,908,200
2023-03-03	0.020	0.020	0.015	0.020	0.020	2,906,000
2023-03-02	0.015	0.020	0.015	0.020	0.020	1,658,000
2023-03-01	0.020	0.020	0.015	0.015	0.015	11,296,700
2023-02-28	0.020	0.020	0.015	0.020	0.020	9,050,500
2023-02-27	0.020	0.020	0.015	0.020	0.020	128,168,703
2023-02-24	0.020	0.020	0.015	0.020	0.020	1,422,100
2023-02-23	0.020	0.020	0.015	0.020	0.020	2,275,000
2023-02-22	0.020	0.020	0.015	0.020	0.020	1,991,900
2023-02-21	0.020	0.020	0.015	0.020	0.020	2,809,500
2023-02-20	0.020	0.020	0.015	0.020	0.020	1,325,100
2023-02-17	0.020	0.020	0.015	0.020	0.020	1,281,000
2023-02-16	0.020	0.020	0.015	0.020	0.020	1,490,100
2023-02-15	0.015	0.020	0.015	0.020	0.020	1,380,700
2023-02-14	0.020	0.020	0.015	0.020	0.020	3,869,900
2023-02-13	0.020	0.020	0.015	0.015	0.015	5,313,800
2023-02-10	0.020	0.020	0.015	0.020	0.020	3,977,900
2023-02-09	0.020	0.020	0.015	0.020	0.020	4,926,400
2023-02-08	0.015	0.020	0.015	0.020	0.020	3,780,600
2023-02-07	0.020	0.020	0.015	0.020	0.020	23,101,199
2023-02-03	0.020	0.025	0.015	0.020	0.020	216,773,297
2023-02-02	0.020	0.020	0.015	0.020	0.020	202,014,406
2023-01-31	0.025	0.025	0.015	0.020	0.020	154,458,594
2023-01-30	0.020	0.025	0.020	0.020	0.020	93,685,000
2023-01-27	0.020	0.020	0.015	0.015	0.015	6,358,400
2023-01-26	0.020	0.020	0.015	0.020	0.020	5,795,000
2023-01-25	0.020	0.020	0.015	0.020	0.020	3,550,800
2023-01-20	0.020	0.020	0.015	0.020	0.020	5,576,400
2023-01-19	0.015	0.020	0.015	0.020	0.020	1,481,700
2023-01-18	0.020	0.020	0.015	0.020	0.020	2,798,700
2023-01-17	0.020	0.020	0.015	0.020	0.020	2,010,900
2023-01-16	0.020	0.020	0.015	0.020	0.020	6,282,100
2023-01-13	0.020	0.020	0.015	0.020	0.020	12,948,100
2023-01-12	0.020	0.025	0.015	0.020	0.020	139,250,797
2023-01-11	0.015	0.020	0.015	0.020	0.020	2,987,700
2023-01-10	0.020	0.020	0.015	0.020	0.020	4,541,300
2023-01-09	0.020	0.020	0.015	0.020	0.020	5,947,600
2023-01-06	0.020	0.025	0.015	0.020	0.020	148,930,297
2023-01-05	0.020	0.020	0.015	0.020	0.020	5,990,500
2023-01-04	0.020	0.020	0.015	0.020	0.020	14,783,200
2023-01-03	0.025	0.025	0.015	0.020	0.020	355,236,750
2022-12-30	0.020	0.025	0.020	0.025	0.025	4,666,400
2022-12-29	0.025	0.025	0.020	0.025	0.025	34,073,102
2022-12-28	0.025	0.025	0.020	0.025	0.025	22,980,301
2022-12-27	0.020	0.025	0.020	0.025	0.025	136,596,297
2022-12-23	0.025	0.025	0.020	0.025	0.025	21,863,699
2022-12-22	0.025	0.025	0.020	0.025	0.025	2,970,700
2022-12-21	0.025	0.025	0.020	0.025	0.025	9,684,100
2022-12-20	0.025	0.025	0.020	0.025	0.025	911,100
2022-12-19	0.025	0.030	0.020	0.025	0.025	66,828,102
2022-12-16	0.025	0.030	0.020	0.025	0.025	201,856,188
2022-12-15	0.025	0.025	0.020	0.025	0.025	2,551,800
2022-12-14	0.020	0.025	0.020	0.025	0.025	44,106,301
2022-12-13	0.025	0.025	0.020	0.025	0.025	2,724,000
2022-12-12	0.025	0.025	0.020	0.025	0.025	38,854,801

← NewerPage 16 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.