B.I.G. Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	30,500
Oct 30, 2026	0.61	0.61	0.58	0.58	0.58	-	60,800
Oct 28, 2026	0.58	0.63	0.58	0.58	0.58	-	240,400
Oct 27, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	13,000
Oct 26, 2026	0.60	0.60	0.60	0.60	0.60	-3.25%	22,100
Oct 23, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	359,900
Oct 22, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	35,700
Oct 21, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	513,100
Oct 20, 2026	0.57	0.59	0.57	0.59	0.59	-	52,100
Oct 19, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	15,800
Oct 16, 2026	0.53	0.61	0.53	0.60	0.60	14.29%	286,600
Oct 15, 2026	0.53	0.53	0.53	0.53	0.53	-	9,000
Oct 14, 2026	0.53	0.53	0.53	0.53	0.53	-	1,000
Oct 13, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	14,000
Oct 12, 2026	0.53	0.54	0.53	0.54	0.54	-	14,300
Oct 9, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	17,000
Oct 8, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	3,700
Oct 7, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	25,000
Oct 6, 2026	0.54	0.56	0.54	0.56	0.56	-	4,700
Oct 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	30,000
Oct 2, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	12,000
Sep 30, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	22,500
Sep 29, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	49,100
Sep 28, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	3,000
Sep 25, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	24,000
Sep 24, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	5,000
Sep 21, 2026	0.57	0.57	0.57	0.57	0.57	2.70%	58,100
Sep 18, 2026	0.56	0.57	0.56	0.56	0.56	-4.31%	16,900
Sep 17, 2026	0.58	0.58	0.58	0.58	0.58	-	22,500
Sep 15, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	41,200
Sep 14, 2026	0.57	0.57	0.55	0.56	0.56	-2.61%	255,200
Sep 11, 2026	0.58	0.58	0.58	0.58	0.58	-	6,500
Sep 10, 2026	0.58	0.58	0.57	0.58	0.58	-	24,200
Sep 9, 2026	0.58	0.58	0.57	0.58	0.58	-	36,100
Sep 8, 2026	0.58	0.58	0.58	0.58	0.58	-	37,800
Sep 7, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	31,500
Sep 4, 2026	0.58	0.58	0.58	0.58	0.58	-	24,700
Sep 3, 2026	0.57	0.58	0.57	0.58	0.58	-	131,100
Sep 2, 2026	0.58	0.58	0.58	0.58	0.58	-	29,500
Sep 1, 2026	0.58	0.59	0.58	0.58	0.58	-2.52%	99,000
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-4.03%	110,000
Aug 27, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	284,900
Aug 26, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	57,000
Aug 24, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	33,500
Aug 21, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	68,800
Aug 20, 2026	0.62	0.64	0.62	0.62	0.62	-0.81%	46,000
Aug 19, 2026	0.63	0.63	0.61	0.62	0.62	-3.13%	200,000
Aug 18, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	10,000
Aug 17, 2026	0.62	0.65	0.62	0.65	0.65	4.03%	418,100
Aug 14, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	13,000