BIZIM - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
18/11/2024
28.16
28.38
27.78
28.16
257,960.00
7,229,072.20
0.00
0.00
19/11/2024
28.16
28.42
27.26
27.32
415,921.00
11,578,513.28
-2.98
60.17
20/11/2024
27.58
27.66
26.48
26.48
282,743.00
7,715,597.36
-3.07
-33.36
21/11/2024
26.60
27.44
26.46
27.40
226,901.00
6,116,815.04
3.47
-20.72
22/11/2024
27.58
28.06
27.02
27.88
279,298.00
7,717,043.14
1.75
26.16
25/11/2024
27.88
28.72
27.88
28.44
416,226.00
11,825,232.52
2.01
53.24
26/11/2024
28.52
29.34
28.02
28.36
446,631.00
12,828,640.42
-0.28
8.49
27/11/2024
28.44
28.86
28.12
28.14
437,555.00
12,455,974.70
-0.78
-2.90
28/11/2024
28.08
28.52
28.04
28.20
240,906.00
6,817,104.42
0.21
-45.27
29/11/2024
28.66
28.80
27.96
28.56
291,975.00
8,305,634.80
1.28
21.84
02/12/2024
28.56
29.30
28.20
29.00
367,209.00
10,588,466.92
1.54
27.49
03/12/2024
29.02
29.64
28.84
28.88
477,262.00
13,915,484.62
-0.41
31.42
04/12/2024
28.90
29.40
28.78
29.12
513,437.00
14,926,804.04
0.83
7.27
05/12/2024
29.16
29.56
28.88
29.24
353,888.00
10,350,417.40
0.41
-30.66
06/12/2024
29.28
29.76
29.16
29.48
337,375.00
9,919,321.68
0.82
-4.17
09/12/2024
29.66
30.26
29.54
30.18
490,352.00
14,667,883.02
2.37
47.87
10/12/2024
30.18
30.18
29.52
29.78
345,016.00
10,296,982.82
-1.33
-29.80
11/12/2024
29.80
30.40
29.16
29.24
333,538.00
9,901,388.72
-1.81
-3.84
12/12/2024
29.26
29.78
29.20
29.28
267,692.00
7,899,181.58
0.14
-20.22
13/12/2024
29.28
29.88
28.82
29.88
187,522.00
5,504,880.48
2.05
-30.31
16/12/2024
30.18
30.22
29.48
29.52
398,519.00
11,878,266.72
-1.20
115.78
17/12/2024
29.92
29.92
28.58
28.98
440,224.00
12,776,459.34
-1.83
7.56
18/12/2024
29.00
29.14
28.38
28.38
412,267.00
11,817,805.18
-2.07
-7.50
19/12/2024
28.10
28.30
27.90
28.00
257,620.00
7,240,727.84
-1.34
-38.73
20/12/2024
28.00
28.40
27.66
27.98
170,095.00
4,764,765.50
-0.07
-34.19
23/12/2024
27.98
28.32
27.60
27.62
125,266.00
3,488,345.98
-1.29
-26.79
24/12/2024
27.70
28.00
27.62
28.00
104,367.00
2,900,747.72
1.38
-16.84
25/12/2024
28.40
28.84
28.34
28.80
158,699.00
4,518,747.20
2.86
55.78
26/12/2024
28.92
29.40
28.46
29.16
345,924.00
10,027,541.28
1.25
121.91
27/12/2024
29.30
29.70
28.64
28.94
819,102.00
23,763,170.04
-0.75
136.98
30/12/2024
28.94
29.72
28.82
29.32
512,217.00
15,024,478.74
1.31
-36.77
31/12/2024
29.36
29.50
28.66
29.00
384,329.00
11,122,377.30
-1.09
-25.97
02/01/2025
28.98
29.70
28.98
29.28
420,079.00
12,334,216.30
0.97
10.90
03/01/2025
29.32
29.86
29.28
29.86
485,321.00
14,359,857.72
1.98
16.42
06/01/2025
30.00
30.50
29.90
30.02
420,688.00
12,672,713.82
0.54
-11.75
07/01/2025
30.02
30.20
29.76
29.92
310,312.00
9,279,558.60
-0.33
-26.78
08/01/2025
29.92
29.94
29.32
29.40
395,455.00
11,703,786.48
-1.74
26.12
09/01/2025
29.32
29.90
29.32
29.78
298,249.00
8,836,414.16
1.29
-24.50
10/01/2025
29.80
29.98
29.50
29.66
256,928.00
7,653,027.42
-0.40
-13.39
13/01/2025
29.66
29.66
28.38
28.44
319,224.00
9,194,813.02
-4.11
20.15
14/01/2025
28.46
28.60
28.20
28.36
251,848.00
7,154,039.30
-0.28
-22.19
15/01/2025
28.42
28.70
28.10
28.70
241,517.00
6,841,275.54
1.20
-4.37
16/01/2025
28.98
29.16
28.54
29.10
203,086.00
5,852,036.38
1.39
-14.46