Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.010	0.010	0.010	0.010	0.010	1,701,000
2025-05-22	0.010	0.010	0.005	0.010	0.010	2,525,100
2025-05-21	0.005	0.010	0.005	0.010	0.010	2,763,700
2025-05-20	0.010	0.010	0.005	0.010	0.010	1,152,000
2025-05-19	0.010	0.010	0.005	0.010	0.010	24,708,500
2025-05-16	0.010	0.010	0.005	0.010	0.010	1,738,000
2025-05-15	0.010	0.010	0.005	0.010	0.010	1,831,700
2025-05-14	0.010	0.010	0.005	0.010	0.010	1,560,200
2025-05-13	0.010	0.010	0.005	0.010	0.010	2,447,700
2025-05-09	0.005	0.010	0.005	0.010	0.010	1,316,500
2025-05-08	0.005	0.010	0.005	0.010	0.010	1,417,200
2025-05-07	0.010	0.010	0.010	0.010	0.010	2,058,600
2025-05-06	0.010	0.010	0.005	0.010	0.010	2,145,400
2025-05-05	0.010	0.010	0.005	0.010	0.010	2,128,300
2025-05-02	0.010	0.010	0.010	0.010	0.010	1,981,000
2025-04-30	0.005	0.010	0.005	0.010	0.010	2,746,900
2025-04-29	0.010	0.010	0.005	0.010	0.010	3,178,700
2025-04-28	0.010	0.010	0.005	0.010	0.010	6,826,000
2025-04-25	0.010	0.010	0.005	0.010	0.010	7,343,500
2025-04-24	0.010	0.010	0.005	0.010	0.010	22,406,500
2025-04-23	0.010	0.010	0.010	0.010	0.010	1,877,800
2025-04-22	0.010	0.010	0.005	0.010	0.010	943,000
2025-04-21	0.010	0.010	0.005	0.010	0.010	2,272,700
2025-04-18	0.010	0.010	0.005	0.010	0.010	1,498,900
2025-04-17	0.010	0.010	0.005	0.010	0.010	2,921,300
2025-04-16	0.010	0.010	0.005	0.010	0.010	2,560,300
2025-04-15	0.010	0.010	0.005	0.010	0.010	2,307,200
2025-04-14	0.010	0.010	0.005	0.005	0.005	2,953,600
2025-04-11	0.010	0.010	0.005	0.010	0.010	3,765,100
2025-04-10	0.010	0.010	0.005	0.010	0.010	4,763,100
2025-04-09	0.010	0.010	0.005	0.010	0.010	1,956,000
2025-04-08	0.005	0.010	0.005	0.010	0.010	3,757,200
2025-04-07	0.010	0.010	0.005	0.010	0.010	2,939,000
2025-04-04	0.005	0.010	0.005	0.010	0.010	4,035,800
2025-04-03	0.005	0.010	0.005	0.010	0.010	3,335,900
2025-04-02	0.010	0.010	0.005	0.010	0.010	5,384,600
2025-03-28	0.010	0.010	0.010	0.010	0.010	5,838,800
2025-03-27	0.010	0.010	0.005	0.010	0.010	4,303,600
2025-03-26	0.005	0.010	0.005	0.010	0.010	17,701,801
2025-03-25	0.010	0.010	0.005	0.010	0.010	38,809,500
2025-03-24	0.010	0.010	0.005	0.010	0.010	2,431,800
2025-03-21	0.005	0.010	0.005	0.010	0.010	1,700,400
2025-03-20	0.005	0.010	0.005	0.010	0.010	1,073,800
2025-03-19	0.010	0.010	0.005	0.010	0.010	3,183,700
2025-03-17	0.010	0.010	0.005	0.010	0.010	4,361,100
2025-03-14	0.010	0.010	0.005	0.010	0.010	20,089,100
2025-03-13	0.005	0.010	0.005	0.010	0.010	160,812,891
2025-03-12	0.010	0.010	0.005	0.010	0.010	4,853,600
2025-03-11	0.010	0.010	0.005	0.010	0.010	1,469,900
2025-03-10	0.010	0.010	0.005	0.010	0.010	3,313,500
2025-03-07	0.010	0.010	0.005	0.010	0.010	1,905,000
2025-03-06	0.010	0.010	0.010	0.010	0.010	874,800
2025-03-05	0.010	0.010	0.005	0.010	0.010	1,546,600
2025-03-04	0.010	0.010	0.005	0.010	0.010	5,271,100
2025-03-03	0.010	0.010	0.005	0.010	0.010	2,266,800
2025-02-28	0.010	0.015	0.005	0.010	0.010	74,384,305
2025-02-27	0.005	0.010	0.005	0.010	0.010	901,000
2025-02-26	0.005	0.010	0.005	0.010	0.010	2,935,100
2025-02-25	0.010	0.010	0.005	0.010	0.010	3,419,100
2025-02-24	0.010	0.010	0.005	0.010	0.010	8,633,500

← NewerPage 7 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.