Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.025	0.030	0.025	0.025	0.025	2,896,400
2022-03-15	0.030	0.030	0.025	0.025	0.025	2,351,800
2022-03-14	0.030	0.030	0.025	0.025	0.025	2,662,200
2022-03-11	0.025	0.030	0.025	0.030	0.030	6,184,200
2022-03-10	0.025	0.030	0.025	0.030	0.030	5,172,300
2022-03-09	0.025	0.030	0.025	0.025	0.025	4,140,300
2022-03-08	0.025	0.030	0.020	0.025	0.025	25,678,000
2022-03-07	0.030	0.030	0.025	0.025	0.025	79,309,203
2022-03-04	0.025	0.030	0.025	0.030	0.030	1,732,300
2022-03-03	0.025	0.030	0.025	0.025	0.025	1,180,600
2022-03-02	0.030	0.030	0.025	0.025	0.025	7,494,300
2022-03-01	0.030	0.030	0.025	0.030	0.030	3,372,700
2022-02-28	0.025	0.030	0.025	0.025	0.025	4,421,800
2022-02-25	0.025	0.030	0.025	0.025	0.025	3,805,700
2022-02-24	0.025	0.030	0.025	0.025	0.025	9,672,400
2022-02-23	0.025	0.030	0.025	0.030	0.030	3,846,100
2022-02-22	0.030	0.030	0.025	0.025	0.025	6,844,900
2022-02-21	0.030	0.030	0.025	0.025	0.025	3,536,600
2022-02-18	0.025	0.030	0.025	0.025	0.025	1,614,600
2022-02-17	0.025	0.030	0.025	0.025	0.025	2,058,300
2022-02-16	0.025	0.030	0.025	0.030	0.030	2,100,200
2022-02-15	0.030	0.030	0.025	0.025	0.025	1,822,200
2022-02-14	0.030	0.030	0.025	0.025	0.025	2,074,700
2022-02-11	0.030	0.030	0.025	0.025	0.025	6,353,400
2022-02-10	0.025	0.030	0.025	0.030	0.030	1,043,300
2022-02-09	0.025	0.030	0.025	0.030	0.030	2,586,900
2022-02-08	0.030	0.030	0.025	0.025	0.025	1,827,200
2022-02-07	0.030	0.030	0.025	0.025	0.025	8,137,700
2022-02-04	0.025	0.030	0.025	0.025	0.025	2,044,200
2022-02-03	0.025	0.030	0.025	0.030	0.030	2,417,400
2022-01-31	0.025	0.030	0.025	0.025	0.025	965,200
2022-01-28	0.025	0.030	0.025	0.030	0.030	2,401,900
2022-01-27	0.025	0.030	0.025	0.030	0.030	4,989,300
2022-01-26	0.025	0.030	0.025	0.025	0.025	4,273,100
2022-01-25	0.025	0.030	0.025	0.030	0.030	3,250,500
2022-01-24	0.030	0.030	0.025	0.030	0.030	11,253,700
2022-01-21	0.030	0.030	0.025	0.030	0.030	1,521,900
2022-01-20	0.025	0.030	0.025	0.025	0.025	2,023,800
2022-01-19	0.025	0.030	0.025	0.025	0.025	4,798,400
2022-01-17	0.025	0.030	0.025	0.030	0.030	797,000
2022-01-14	0.025	0.030	0.025	0.025	0.025	2,137,700
2022-01-13	0.030	0.030	0.025	0.030	0.030	1,637,600
2022-01-12	0.025	0.030	0.025	0.030	0.030	3,391,400
2022-01-11	0.030	0.030	0.025	0.025	0.025	6,981,000
2022-01-10	0.030	0.035	0.030	0.030	0.030	158,265,797
2022-01-07	0.030	0.030	0.025	0.030	0.030	2,748,400
2022-01-06	0.030	0.030	0.025	0.030	0.030	1,920,600
2022-01-05	0.030	0.030	0.025	0.030	0.030	1,532,400
2022-01-04	0.025	0.030	0.025	0.030	0.030	6,012,400
2022-01-03	0.025	0.030	0.025	0.030	0.030	2,869,900
2021-12-31	0.030	0.030	0.025	0.030	0.030	12,083,200
2021-12-30	0.025	0.030	0.025	0.030	0.030	4,530,800
2021-12-29	0.030	0.030	0.025	0.030	0.030	2,575,600
2021-12-28	0.025	0.030	0.025	0.030	0.030	6,417,400
2021-12-27	0.030	0.030	0.025	0.025	0.025	50,854,699
2021-12-24	0.025	0.030	0.025	0.030	0.030	1,466,400
2021-12-23	0.025	0.030	0.025	0.025	0.025	3,264,500
2021-12-22	0.030	0.030	0.025	0.025	0.025	12,101,000
2021-12-21	0.025	0.030	0.025	0.030	0.030	1,611,400
2021-12-20	0.025	0.030	0.025	0.030	0.030	21,496,199

← NewerPage 20 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.