B.I.G. Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.51	0.52	0.51	0.52	0.52	-	3,000
Jan 28, 2026	0.52	0.52	0.52	0.52	0.52	-	4,500
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-	14,000
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	10,000
Jan 22, 2026	0.52	0.54	0.52	0.54	0.54	3.88%	29,000
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	-	20,000
Jan 20, 2026	0.52	0.52	0.52	0.52	0.52	-	12,900
Jan 15, 2026	0.52	0.52	0.52	0.52	0.52	-	23,000
Jan 13, 2026	0.52	0.52	0.52	0.52	0.52	-	20,000
Jan 12, 2026	0.52	0.52	0.52	0.52	0.52	-5.50%	10,000
Jan 9, 2026	0.52	0.55	0.52	0.55	0.55	0.93%	13,400
Jan 8, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	27,600
Jan 7, 2026	0.55	0.55	0.55	0.55	0.55	-	6,000
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	4,000
Jan 5, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	10,000
Jan 2, 2026	0.55	0.55	0.52	0.52	0.52	-6.36%	5,100
Dec 31, 2025	0.56	0.56	0.51	0.55	0.55	-1.79%	6,100
Dec 30, 2025	0.52	0.56	0.51	0.56	0.56	8.74%	9,700
Dec 26, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	5,000
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	5,000
Dec 22, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	20,000
Dec 17, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	8,900
Dec 16, 2025	0.52	0.53	0.51	0.52	0.52	-	62,400
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	-	5,000
Dec 12, 2025	0.52	0.52	0.52	0.52	0.52	3.00%	3,800
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-	3,700
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-	17,000
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	10,900
Dec 5, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	15,800
Dec 4, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	1,200
Dec 3, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	10,000
Dec 2, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	45,300
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	4,000
Nov 27, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	15,000
Nov 26, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	44,000
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-4.50%	4,000
Nov 21, 2025	0.54	0.56	0.54	0.56	0.56	-	29,400
Nov 19, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	11,000
Nov 18, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	35,500
Nov 17, 2025	0.58	0.58	0.58	0.58	0.58	-1.71%	62,300
Nov 14, 2025	0.58	0.59	0.58	0.59	0.59	-1.68%	26,000
Nov 12, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	30,100
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	10,000
Nov 7, 2025	0.59	0.60	0.59	0.60	0.60	-	52,600
Nov 6, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	39,100
Nov 4, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	16,000
Oct 31, 2025	0.60	0.63	0.60	0.63	0.63	2.46%	86,900
Oct 30, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	37,000
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	1,000
Oct 28, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	35,400