Borneo Oil Berhad (KLSE:BORNOIL)
Malaysia · Delayed Price · Currency is MYR 0.0050
0.00 (0.00%)
At close: May 29, 2026
Borneo Oil Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,082,500 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,164,900 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,400,000 |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,088,100 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,578,300 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,765,200 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,088,000 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,639,300 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,360,100 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,002,400 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,534,800 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,966,700 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,097,400 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,947,300 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,681,200 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,190,600 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,615,100 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,765,000 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,076,700 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 32,873,600 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 261,876,400 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,529,200 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,316,400 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,636,300 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,086,300 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,908,200 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,609,900 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,178,300 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 184,559,800 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 182,339,800 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 726,000 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,106,000 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,636,500 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 355,379,300 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 232,716,100 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,454,100 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,668,300 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 43,502,900 |
| Apr 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 300,466,800 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 43,462,800 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,266,300 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 44,945,200 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,204,800 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,293,100 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,402,200 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,277,600 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 220,973,900 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,933,600 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 13,794,500 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,572,500 |