B.I.G. Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	42,200
Jun 16, 2026	0.58	0.58	0.57	0.58	0.58	-1.71%	72,000
Jun 15, 2026	0.59	0.59	0.58	0.59	0.59	-	35,400
Jun 12, 2026	0.56	0.59	0.56	0.59	0.59	0.86%	119,000
Jun 11, 2026	0.58	0.59	0.56	0.58	0.58	-4.92%	365,700
Jun 10, 2026	0.61	0.62	0.61	0.61	0.61	-5.43%	100,000
Jun 9, 2026	0.62	0.65	0.62	0.65	0.65	0.78%	600,800
Jun 8, 2026	0.62	0.65	0.60	0.64	0.64	2.40%	1,420,100
Jun 5, 2026	0.55	0.63	0.55	0.63	0.63	14.68%	1,308,200
Jun 4, 2026	0.53	0.55	0.53	0.55	0.55	1.87%	58,200
May 29, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	37,000
May 28, 2026	0.54	0.54	0.50	0.53	0.53	-0.93%	278,700
May 26, 2026	0.57	0.57	0.54	0.54	0.54	-5.31%	12,000
May 22, 2026	0.54	0.57	0.53	0.57	0.57	4.63%	35,100
May 21, 2026	0.55	0.58	0.54	0.54	0.54	-2.70%	35,200
May 20, 2026	0.58	0.60	0.56	0.56	0.56	-4.31%	92,500
May 19, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	51,500
May 18, 2026	0.60	0.61	0.58	0.61	0.61	-1.61%	212,700
May 15, 2026	0.54	0.64	0.54	0.62	0.62	16.98%	1,447,900
May 14, 2026	0.53	0.53	0.53	0.53	0.53	-	10,000
May 13, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	11,700
May 12, 2026	0.53	0.55	0.53	0.53	0.53	-	81,000
May 11, 2026	0.53	0.53	0.53	0.53	0.53	3.96%	14,400
May 7, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	20,000
May 6, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	43,000
May 5, 2026	0.52	0.52	0.52	0.52	0.52	-	4,000
Apr 30, 2026	0.52	0.52	0.52	0.52	0.52	-	10,000
Apr 28, 2026	0.52	0.52	0.52	0.52	0.52	-4.63%	10,000
Apr 27, 2026	0.51	0.54	0.51	0.54	0.54	6.93%	63,500
Apr 24, 2026	0.51	0.51	0.51	0.51	0.51	-	73,000
Apr 22, 2026	0.51	0.51	0.51	0.51	0.51	-3.81%	200
Apr 21, 2026	0.53	0.53	0.53	0.53	0.53	-	24,800
Apr 17, 2026	0.53	0.53	0.53	0.53	0.53	-	5,100
Apr 16, 2026	0.51	0.53	0.51	0.53	0.53	3.96%	74,200