Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.020	0.025	0.020	0.025	0.025	136,356,891
2022-12-08	0.020	0.025	0.020	0.025	0.025	67,250,492
2022-12-07	0.020	0.025	0.015	0.020	0.020	120,693,508
2022-12-06	0.020	0.020	0.015	0.020	0.020	62,840,801
2022-12-05	0.020	0.025	0.015	0.020	0.020	282,582,031
2022-12-02	0.020	0.020	0.015	0.020	0.020	5,387,100
2022-12-01	0.020	0.020	0.015	0.020	0.020	10,905,900
2022-11-30	0.020	0.020	0.015	0.020	0.020	5,097,000
2022-11-29	0.020	0.020	0.015	0.020	0.020	5,547,900
2022-11-25	0.020	0.020	0.015	0.020	0.020	2,405,800
2022-11-24	0.020	0.020	0.015	0.020	0.020	20,624,400
2022-11-23	0.020	0.020	0.015	0.020	0.020	796,000
2022-11-22	0.020	0.020	0.015	0.020	0.020	1,018,700
2022-11-21	0.020	0.020	0.015	0.020	0.020	40,283,898
2022-11-17	0.020	0.020	0.015	0.020	0.020	16,611,000
2022-11-16	0.020	0.020	0.015	0.020	0.020	3,810,600
2022-11-15	0.020	0.020	0.020	0.020	0.020	75,189,906
2022-11-14	0.020	0.020	0.015	0.020	0.020	2,521,000
2022-11-11	0.020	0.020	0.015	0.020	0.020	5,199,500
2022-11-10	0.020	0.020	0.015	0.020	0.020	41,822,000
2022-11-09	0.020	0.025	0.015	0.020	0.020	68,182,898
2022-11-08	0.020	0.020	0.015	0.020	0.020	69,940,703
2022-11-07	0.020	0.025	0.015	0.020	0.020	71,796,203
2022-11-04	0.020	0.020	0.015	0.020	0.020	6,278,200
2022-11-03	0.020	0.020	0.015	0.020	0.020	3,254,900
2022-11-02	0.020	0.020	0.015	0.020	0.020	14,012,000
2022-11-01	0.020	0.020	0.015	0.020	0.020	58,055,699
2022-10-31	0.020	0.020	0.015	0.020	0.020	18,903,400
2022-10-28	0.020	0.020	0.015	0.020	0.020	221,953,703
2022-10-27	0.020	0.020	0.020	0.020	0.020	7,970,900
2022-10-26	0.025	0.025	0.020	0.020	0.020	5,430,700
2022-10-25	0.025	0.025	0.020	0.020	0.020	4,309,700
2022-10-21	0.025	0.025	0.020	0.020	0.020	43,729,301
2022-10-20	0.020	0.025	0.020	0.025	0.025	179,640,609
2022-10-19	0.020	0.025	0.020	0.020	0.020	4,136,600
2022-10-18	0.020	0.025	0.020	0.025	0.025	3,987,000
2022-10-17	0.020	0.025	0.020	0.025	0.025	3,020,500
2022-10-14	0.020	0.025	0.020	0.020	0.020	6,708,600
2022-10-13	0.020	0.025	0.020	0.025	0.025	1,900,000
2022-10-12	0.025	0.025	0.020	0.025	0.025	3,493,100
2022-10-11	0.020	0.025	0.020	0.025	0.025	412,500
2022-10-07	0.020	0.025	0.020	0.025	0.025	4,704,500
2022-10-06	0.025	0.025	0.020	0.025	0.025	2,010,200
2022-10-05	0.025	0.025	0.020	0.025	0.025	21,190,801
2022-10-04	0.025	0.025	0.020	0.020	0.020	1,078,900
2022-10-03	0.025	0.025	0.020	0.025	0.025	1,336,200
2022-09-30	0.020	0.025	0.020	0.025	0.025	1,103,100
2022-09-29	0.020	0.025	0.020	0.025	0.025	16,911,000
2022-09-28	0.025	0.025	0.020	0.025	0.025	401,200
2022-09-27	0.020	0.025	0.020	0.025	0.025	1,334,300
2022-09-26	0.025	0.025	0.020	0.025	0.025	5,939,900
2022-09-23	0.020	0.025	0.020	0.025	0.025	1,954,100
2022-09-22	0.025	0.025	0.020	0.025	0.025	32,889,301
2022-09-21	0.030	0.030	0.020	0.025	0.025	152,747,109
2022-09-20	0.025	0.030	0.020	0.030	0.030	135,939,703
2022-09-19	0.020	0.025	0.020	0.025	0.025	7,328,000
2022-09-15	0.025	0.025	0.020	0.020	0.020	5,320,700
2022-09-14	0.025	0.025	0.020	0.025	0.025	7,978,900
2022-09-13	0.020	0.025	0.020	0.020	0.020	11,300,700
2022-09-12	0.020	0.025	0.020	0.025	0.025	3,393,900

← NewerPage 17 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.