Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.020	0.025	0.020	0.025	0.025	8,316,100
2022-09-08	0.020	0.025	0.020	0.020	0.020	5,983,200
2022-09-07	0.020	0.025	0.020	0.025	0.025	4,837,000
2022-09-06	0.020	0.025	0.020	0.025	0.025	3,948,100
2022-09-05	0.020	0.025	0.020	0.025	0.025	1,182,900
2022-09-02	0.020	0.025	0.020	0.025	0.025	2,741,500
2022-09-01	0.025	0.025	0.020	0.025	0.025	3,595,500
2022-08-30	0.025	0.025	0.020	0.025	0.025	2,874,500
2022-08-29	0.025	0.025	0.020	0.025	0.025	8,671,100
2022-08-26	0.020	0.025	0.020	0.025	0.025	1,954,900
2022-08-25	0.025	0.025	0.020	0.025	0.025	25,226,900
2022-08-24	0.025	0.025	0.020	0.025	0.025	83,748,703
2022-08-23	0.025	0.025	0.025	0.025	0.025	84,190,305
2022-08-22	0.025	0.025	0.020	0.025	0.025	833,500
2022-08-19	0.025	0.025	0.020	0.025	0.025	597,200
2022-08-18	0.025	0.025	0.020	0.025	0.025	3,605,000
2022-08-17	0.025	0.025	0.020	0.025	0.025	28,943,199
2022-08-16	0.025	0.030	0.020	0.025	0.025	88,056,492
2022-08-15	0.025	0.025	0.020	0.025	0.025	84,642,492
2022-08-12	0.025	0.025	0.020	0.025	0.025	854,000
2022-08-11	0.020	0.025	0.020	0.025	0.025	576,000
2022-08-10	0.025	0.025	0.020	0.025	0.025	9,184,400
2022-08-09	0.025	0.025	0.020	0.025	0.025	9,011,300
2022-08-08	0.020	0.025	0.020	0.025	0.025	28,912,100
2022-08-05	0.025	0.030	0.020	0.025	0.025	123,610,203
2022-08-04	0.025	0.025	0.020	0.025	0.025	6,237,600
2022-08-03	0.025	0.030	0.020	0.025	0.025	97,804,703
2022-08-02	0.025	0.025	0.020	0.025	0.025	91,054,602
2022-08-01	0.025	0.025	0.020	0.025	0.025	3,124,200
2022-07-29	0.025	0.025	0.020	0.025	0.025	2,819,500
2022-07-28	0.020	0.025	0.020	0.025	0.025	1,470,700
2022-07-27	0.025	0.025	0.020	0.025	0.025	557,000
2022-07-26	0.025	0.025	0.020	0.025	0.025	969,600
2022-07-25	0.025	0.025	0.020	0.025	0.025	35,478,301
2022-07-22	0.025	0.025	0.020	0.025	0.025	2,735,500
2022-07-21	0.025	0.025	0.020	0.025	0.025	6,769,200
2022-07-20	0.025	0.025	0.020	0.025	0.025	1,550,400
2022-07-19	0.025	0.025	0.020	0.025	0.025	29,778,801
2022-07-18	0.025	0.030	0.025	0.025	0.025	67,543,398
2022-07-15	0.020	0.030	0.020	0.025	0.025	21,566,500
2022-07-14	0.025	0.025	0.020	0.025	0.025	11,955,500
2022-07-13	0.020	0.025	0.020	0.025	0.025	1,004,300
2022-07-12	0.025	0.025	0.020	0.025	0.025	1,223,000
2022-07-08	0.025	0.025	0.020	0.025	0.025	1,386,000
2022-07-07	0.020	0.025	0.020	0.025	0.025	570,000
2022-07-06	0.025	0.025	0.020	0.025	0.025	695,400
2022-07-05	0.020	0.025	0.020	0.025	0.025	931,300
2022-07-04	0.025	0.025	0.020	0.025	0.025	1,374,900
2022-07-01	0.025	0.025	0.020	0.025	0.025	10,274,200
2022-06-30	0.025	0.025	0.020	0.025	0.025	7,797,700
2022-06-29	0.020	0.030	0.020	0.025	0.025	77,034,492
2022-06-28	0.025	0.025	0.020	0.025	0.025	7,199,600
2022-06-27	0.025	0.025	0.020	0.025	0.025	4,303,900
2022-06-24	0.025	0.025	0.020	0.025	0.025	3,548,100
2022-06-23	0.025	0.025	0.020	0.025	0.025	1,260,500
2022-06-22	0.025	0.025	0.020	0.025	0.025	2,658,900
2022-06-21	0.020	0.025	0.020	0.025	0.025	1,071,200
2022-06-20	0.025	0.025	0.020	0.025	0.025	2,189,500
2022-06-17	0.025	0.025	0.020	0.025	0.025	3,991,100
2022-06-16	0.025	0.025	0.020	0.025	0.025	3,450,700

← NewerPage 18 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.