Borneo Oil Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.010	0.010	0.005	0.010	0.010	1,072,200
2024-11-22	0.005	0.010	0.005	0.010	0.010	956,000
2024-11-21	0.005	0.010	0.005	0.010	0.010	1,581,700
2024-11-20	0.010	0.010	0.005	0.010	0.010	1,468,400
2024-11-19	0.005	0.010	0.005	0.010	0.010	1,700,700
2024-11-18	0.010	0.010	0.005	0.005	0.005	3,615,100
2024-11-15	0.010	0.010	0.005	0.010	0.010	505,300
2024-11-14	0.010	0.010	0.005	0.010	0.010	1,605,500
2024-11-13	0.010	0.010	0.005	0.010	0.010	1,630,800
2024-11-12	0.005	0.010	0.005	0.010	0.010	964,600
2024-11-11	0.010	0.010	0.010	0.010	0.010	864,000
2024-11-08	0.005	0.010	0.005	0.010	0.010	911,500
2024-11-07	0.005	0.010	0.005	0.005	0.005	2,630,200
2024-11-06	0.005	0.010	0.005	0.005	0.005	1,976,600
2024-11-05	0.010	0.010	0.005	0.005	0.005	3,636,800
2024-11-04	0.005	0.010	0.005	0.010	0.010	4,443,800
2024-11-01	0.005	0.010	0.005	0.005	0.005	1,562,200
2024-10-30	0.005	0.010	0.005	0.010	0.010	6,057,100
2024-10-29	0.010	0.010	0.005	0.010	0.010	1,706,200
2024-10-28	0.005	0.010	0.005	0.010	0.010	3,473,400
2024-10-25	0.005	0.010	0.005	0.005	0.005	952,700
2024-10-24	0.005	0.010	0.005	0.005	0.005	3,276,100
2024-10-23	0.005	0.010	0.005	0.005	0.005	1,834,200
2024-10-22	0.010	0.010	0.005	0.010	0.010	1,448,200
2024-10-21	0.005	0.010	0.005	0.005	0.005	6,177,200
2024-10-18	0.005	0.010	0.005	0.010	0.010	312,400
2024-10-17	0.010	0.010	0.005	0.005	0.005	2,740,700
2024-10-16	0.010	0.010	0.005	0.005	0.005	1,746,700
2024-10-15	0.005	0.010	0.005	0.010	0.010	621,300
2024-10-14	0.010	0.010	0.005	0.010	0.010	1,320,500
2024-10-11	0.010	0.010	0.005	0.010	0.010	916,000
2024-10-10	0.005	0.010	0.005	0.010	0.010	12,298,500
2024-10-09	0.005	0.010	0.005	0.005	0.005	2,026,600
2024-10-08	0.005	0.010	0.005	0.005	0.005	1,685,900
2024-10-07	0.005	0.010	0.005	0.010	0.010	2,205,000
2024-10-04	0.010	0.010	0.005	0.010	0.010	578,800
2024-10-03	0.005	0.010	0.005	0.005	0.005	786,800
2024-10-02	0.010	0.010	0.005	0.010	0.010	1,709,700
2024-10-01	0.005	0.010	0.005	0.010	0.010	2,607,300
2024-09-30	0.010	0.010	0.005	0.010	0.010	10,418,900
2024-09-27	0.010	0.010	0.005	0.010	0.010	1,949,500
2024-09-26	0.010	0.010	0.005	0.005	0.005	2,101,000
2024-09-25	0.005	0.010	0.005	0.010	0.010	2,947,100
2024-09-24	0.005	0.010	0.005	0.005	0.005	977,400
2024-09-23	0.010	0.010	0.005	0.005	0.005	2,617,800
2024-09-20	0.010	0.010	0.005	0.005	0.005	3,024,200
2024-09-19	0.010	0.010	0.005	0.005	0.005	3,549,900
2024-09-18	0.010	0.010	0.005	0.005	0.005	732,000
2024-09-17	0.005	0.010	0.005	0.010	0.010	763,000
2024-09-13	0.005	0.010	0.005	0.005	0.005	6,072,700
2024-09-12	0.005	0.010	0.005	0.010	0.010	1,612,500
2024-09-11	0.005	0.010	0.005	0.010	0.010	1,205,500
2024-09-10	0.005	0.010	0.005	0.010	0.010	2,894,400
2024-09-09	0.005	0.005	0.005	0.005	0.005	5,816,500
2024-09-06	0.005	0.010	0.005	0.005	0.005	4,854,800
2024-09-05	0.005	0.010	0.005	0.010	0.010	472,300
2024-09-04	0.010	0.010	0.005	0.005	0.005	1,044,500
2024-09-03	0.005	0.010	0.005	0.010	0.010	2,435,300
2024-09-02	0.010	0.010	0.005	0.005	0.005	32,118,900
2024-08-30	0.010	0.010	0.005	0.010	0.010	6,971,300

← NewerPage 9 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.