Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.010	0.010	0.005	0.010	0.010	18,191,100
2025-11-11	0.005	0.010	0.005	0.010	0.010	11,343,800
2025-11-10	0.005	0.010	0.005	0.010	0.010	2,040,000
2025-11-07	0.005	0.010	0.005	0.010	0.010	2,246,700
2025-11-06	0.005	0.005	0.005	0.005	0.005	43,292,800
2025-11-05	0.005	0.005	0.005	0.005	0.005	73,914,800
2025-11-04	0.005	0.010	0.005	0.005	0.005	44,376,200
2025-11-03	0.005	0.005	0.005	0.005	0.005	40,782,800
2025-10-31	0.005	0.010	0.005	0.005	0.005	23,001,900
2025-10-30	0.005	0.010	0.005	0.005	0.005	85,114,600
2025-10-29	0.005	0.010	0.005	0.005	0.005	162,807,100
2025-10-28	0.005	0.010	0.005	0.005	0.005	132,513,100
2025-10-27	0.005	0.010	0.005	0.005	0.005	17,291,100
2025-10-24	0.005	0.010	0.005	0.005	0.005	1,696,600
2025-10-23	0.005	0.010	0.005	0.010	0.010	787,600
2025-10-22	0.005	0.010	0.005	0.005	0.005	1,624,000
2025-10-21	0.010	0.010	0.005	0.005	0.005	3,414,800
2025-10-17	0.005	0.010	0.005	0.010	0.010	4,329,000
2025-10-16	0.005	0.010	0.005	0.010	0.010	5,508,100
2025-10-15	0.005	0.010	0.005	0.005	0.005	5,004,600
2025-10-14	0.005	0.010	0.005	0.005	0.005	3,316,800
2025-10-13	0.005	0.010	0.005	0.005	0.005	19,970,300
2025-10-10	0.005	0.010	0.005	0.005	0.005	14,893,800
2025-10-09	0.005	0.010	0.005	0.005	0.005	67,709,700
2025-10-08	0.005	0.005	0.005	0.005	0.005	37,298,300
2025-10-07	0.005	0.010	0.005	0.005	0.005	398,366,300
2025-10-06	0.005	0.010	0.005	0.005	0.005	74,709,700
2025-10-03	0.005	0.010	0.005	0.005	0.005	522,182,300
2025-10-02	0.005	0.005	0.005	0.005	0.005	56,540,100
2025-10-01	0.005	0.005	0.005	0.005	0.005	24,102,700
2025-09-30	0.005	0.005	0.005	0.005	0.005	15,647,300
2025-09-29	0.005	0.005	0.005	0.005	0.005	2,023,500
2025-09-26	0.005	0.005	0.005	0.005	0.005	3,504,000
2025-09-25	0.005	0.005	0.005	0.005	0.005	2,096,700
2025-09-24	0.005	0.005	0.005	0.005	0.005	2,583,500
2025-09-23	0.005	0.005	0.005	0.005	0.005	3,300,000
2025-09-22	0.005	0.005	0.005	0.005	0.005	3,440,400
2025-09-19	0.005	0.005	0.005	0.005	0.005	0
2025-09-18	0.005	0.005	0.005	0.005	0.005	830,300
2025-09-17	0.005	0.005	0.005	0.005	0.005	460,000
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.005	0.005	0.005	0.005	0.005	1,452,800
2025-09-11	0.005	0.005	0.005	0.005	0.005	346,000
2025-09-10	0.005	0.005	0.005	0.005	0.005	263,200
2025-09-09	0.005	0.005	0.005	0.005	0.005	1,050,300
2025-09-08	0.005	0.005	0.005	0.005	0.005	4,100
2025-09-05	0.005	0.005	0.005	0.005	0.005	0
2025-09-04	0.005	0.005	0.005	0.005	0.005	1,067,300
2025-09-03	0.005	0.005	0.005	0.005	0.005	251,000
2025-09-02	0.005	0.005	0.005	0.005	0.005	4,162,100
2025-09-01	0.005	0.005	0.005	0.005	0.005	0
2025-08-29	0.005	0.005	0.005	0.005	0.005	7,721,600
2025-08-28	0.005	0.005	0.005	0.005	0.005	75,903,100
2025-08-27	0.005	0.005	0.005	0.005	0.005	10,748,700
2025-08-26	0.005	0.005	0.005	0.005	0.005	1,291,100
2025-08-25	0.005	0.005	0.005	0.005	0.005	5,885,700
2025-08-22	0.005	0.005	0.005	0.005	0.005	10,280,100
2025-08-21	0.005	0.005	0.005	0.005	0.005	37,406,300
2025-08-20	0.005	0.005	0.005	0.005	0.005	1,084,000

← NewerPage 5 of 21 · 1,242 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.