B.I.G. Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	27,100
Aug 12, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	182,500
Aug 11, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	106,000
Aug 10, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	45,200
Aug 7, 2026	0.64	0.64	0.63	0.63	0.63	-2.33%	32,500
Aug 6, 2026	0.63	0.65	0.63	0.65	0.65	-0.77%	122,700
Aug 5, 2026	0.65	0.65	0.62	0.65	0.65	-	226,100
Aug 4, 2026	0.65	0.66	0.65	0.65	0.65	-0.76%	110,600
Aug 3, 2026	0.68	0.68	0.66	0.66	0.66	-1.50%	201,600
Jul 31, 2026	0.72	0.72	0.64	0.67	0.67	-6.99%	1,377,700
Jul 30, 2026	0.74	0.74	0.71	0.72	0.72	-2.72%	385,000
Jul 29, 2026	0.74	0.75	0.73	0.74	0.74	-	725,100
Jul 28, 2026	0.71	0.75	0.71	0.74	0.74	4.26%	3,187,000
Jul 27, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	80,500
Jul 24, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	440,900
Jul 23, 2026	0.72	0.72	0.70	0.72	0.72	0.70%	493,200
Jul 22, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	138,300
Jul 21, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	582,800
Jul 20, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	485,400
Jul 17, 2026	0.71	0.71	0.70	0.71	0.71	-	230,400
Jul 16, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	773,200
Jul 15, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	900,500
Jul 14, 2026	0.69	0.70	0.68	0.69	0.69	-	943,600
Jul 13, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	825,200
Jul 10, 2026	0.68	0.68	0.67	0.68	0.68	0.75%	579,400
Jul 9, 2026	0.69	0.69	0.67	0.67	0.67	-1.47%	531,900
Jul 8, 2026	0.67	0.69	0.66	0.68	0.68	2.26%	1,487,500
Jul 7, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	1,401,800
Jul 6, 2026	0.65	0.65	0.64	0.65	0.65	-	148,600
Jul 3, 2026	0.62	0.66	0.62	0.65	0.65	5.69%	1,857,800
Jul 2, 2026	0.62	0.62	0.60	0.62	0.62	-	44,100
Jul 1, 2026	0.57	0.64	0.57	0.62	0.62	5.13%	317,400
Jun 30, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	81,200
Jun 29, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	18,700
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	23,800
Jun 24, 2026	0.59	0.59	0.59	0.59	0.59	-3.31%	11,500
Jun 22, 2026	0.58	0.61	0.58	0.61	0.61	2.54%	52,300
Jun 19, 2026	0.57	0.59	0.57	0.59	0.59	4.42%	152,200