Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.025	0.025	0.020	0.025	0.025	3,450,700
2022-06-15	0.025	0.025	0.020	0.025	0.025	6,465,400
2022-06-14	0.025	0.025	0.020	0.025	0.025	8,080,600
2022-06-13	0.025	0.025	0.020	0.025	0.025	7,599,900
2022-06-10	0.030	0.030	0.020	0.025	0.025	134,484,891
2022-06-09	0.025	0.030	0.025	0.025	0.025	9,496,900
2022-06-08	0.030	0.030	0.025	0.025	0.025	3,379,400
2022-06-07	0.030	0.030	0.025	0.030	0.030	3,037,700
2022-06-03	0.030	0.030	0.025	0.030	0.030	3,964,400
2022-06-02	0.025	0.030	0.025	0.030	0.030	2,441,700
2022-06-01	0.025	0.030	0.025	0.025	0.025	3,336,600
2022-05-31	0.025	0.030	0.025	0.025	0.025	4,112,600
2022-05-30	0.030	0.030	0.025	0.030	0.030	2,168,000
2022-05-27	0.030	0.030	0.025	0.025	0.025	18,512,301
2022-05-26	0.025	0.030	0.025	0.025	0.025	6,516,900
2022-05-25	0.025	0.030	0.025	0.025	0.025	7,962,300
2022-05-24	0.030	0.030	0.025	0.025	0.025	2,203,600
2022-05-23	0.030	0.030	0.025	0.030	0.030	1,254,400
2022-05-20	0.030	0.030	0.025	0.030	0.030	1,130,100
2022-05-19	0.030	0.030	0.025	0.030	0.030	3,723,400
2022-05-18	0.025	0.030	0.025	0.030	0.030	4,345,400
2022-05-17	0.025	0.030	0.025	0.030	0.030	1,805,800
2022-05-13	0.025	0.030	0.025	0.025	0.025	2,428,800
2022-05-12	0.025	0.030	0.025	0.025	0.025	2,392,600
2022-05-11	0.025	0.030	0.025	0.025	0.025	961,700
2022-05-10	0.030	0.030	0.025	0.030	0.030	1,915,500
2022-05-09	0.030	0.030	0.025	0.025	0.025	7,652,700
2022-05-06	0.030	0.030	0.025	0.025	0.025	965,000
2022-05-05	0.030	0.030	0.025	0.030	0.030	756,500
2022-04-29	0.025	0.030	0.025	0.030	0.030	364,000
2022-04-28	0.030	0.030	0.025	0.025	0.025	1,715,700
2022-04-27	0.025	0.030	0.025	0.030	0.030	1,506,000
2022-04-26	0.025	0.030	0.025	0.030	0.030	1,873,500
2022-04-25	0.025	0.030	0.025	0.025	0.025	1,443,900
2022-04-22	0.030	0.030	0.025	0.030	0.030	1,135,500
2022-04-21	0.030	0.030	0.025	0.025	0.025	3,366,700
2022-04-20	0.025	0.030	0.025	0.030	0.030	1,129,400
2022-04-18	0.025	0.030	0.025	0.030	0.030	201,000
2022-04-15	0.025	0.030	0.025	0.025	0.025	2,380,100
2022-04-14	0.025	0.030	0.025	0.030	0.030	289,600
2022-04-13	0.030	0.030	0.025	0.025	0.025	1,609,200
2022-04-12	0.030	0.030	0.025	0.025	0.025	2,601,800
2022-04-11	0.030	0.030	0.025	0.030	0.030	18,229,699
2022-04-08	0.025	0.030	0.025	0.030	0.030	1,869,100
2022-04-07	0.030	0.030	0.025	0.025	0.025	1,289,800
2022-04-06	0.025	0.030	0.025	0.025	0.025	1,714,900
2022-04-05	0.025	0.030	0.025	0.030	0.030	2,766,600
2022-04-04	0.025	0.030	0.025	0.025	0.025	1,369,100
2022-04-01	0.030	0.030	0.025	0.025	0.025	749,000
2022-03-31	0.025	0.030	0.025	0.030	0.030	1,456,200
2022-03-30	0.025	0.030	0.025	0.025	0.025	1,665,000
2022-03-29	0.025	0.030	0.025	0.025	0.025	34,542,000
2022-03-28	0.030	0.030	0.025	0.030	0.030	1,057,800
2022-03-25	0.025	0.030	0.025	0.025	0.025	1,816,700
2022-03-24	0.030	0.030	0.025	0.030	0.030	459,100
2022-03-23	0.025	0.030	0.025	0.025	0.025	937,000
2022-03-22	0.025	0.030	0.025	0.025	0.025	988,500
2022-03-21	0.025	0.030	0.025	0.030	0.030	1,254,600
2022-03-18	0.030	0.030	0.025	0.025	0.025	4,128,000
2022-03-17	0.025	0.030	0.025	0.025	0.025	2,298,900

← NewerPage 19 of 21 · 1,244 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.