BIZIM - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
07/04/2023 26.18 26.60 25.80 26.50 519,998.00 13,618,341.66 0.00 0.00
10/04/2023 26.78 27.12 26.60 26.92 805,850.00 21,666,369.16 1.58 59.10
11/04/2023 26.94 28.20 26.92 28.00 1,166,614.00 32,160,720.70 4.01 48.44
12/04/2023 28.00 29.22 27.84 28.36 1,666,260.00 47,692,549.46 1.29 48.29
13/04/2023 28.42 28.78 28.10 28.10 619,870.00 17,661,573.26 -0.92 -62.97
14/04/2023 28.20 29.44 28.20 28.92 1,342,192.00 38,901,159.60 2.92 120.26
17/04/2023 28.96 29.98 28.74 29.36 1,266,147.00 37,132,930.12 1.52 -4.55
18/04/2023 29.36 29.38 28.40 28.70 1,088,780.00 31,384,580.86 -2.25 -15.48
19/04/2023 28.76 29.20 27.72 28.00 1,193,570.00 33,784,413.58 -2.44 7.65
20/04/2023 28.00 28.44 27.82 27.84 256,331.00 7,183,908.86 -0.57 -78.74
24/04/2023 27.90 29.20 27.50 28.30 3,399,375.00 96,951,457.06 1.65 1249.56
25/04/2023 28.28 28.28 26.66 27.00 1,723,084.00 47,087,467.98 -4.59 -51.43
26/04/2023 27.02 27.14 25.56 25.62 1,271,074.00 32,965,884.94 -5.11 -29.99
27/04/2023 25.50 25.96 25.28 25.28 722,805.00 18,491,508.32 -1.33 -43.91
28/04/2023 25.38 25.58 24.12 24.28 923,879.00 22,984,022.02 -3.96 24.30
02/05/2023 24.00 24.18 22.62 22.70 1,276,498.00 29,619,007.42 -6.51 28.87
03/05/2023 22.94 22.94 21.00 22.56 1,136,785.00 24,743,741.20 -0.62 -16.46
04/05/2023 22.58 23.68 22.40 22.92 788,585.00 18,318,242.32 1.60 -25.97
05/05/2023 22.94 23.04 21.94 22.00 787,290.00 17,520,252.32 -4.01 -4.36
08/05/2023 22.24 22.38 21.20 21.92 1,503,523.00 32,997,955.74 -0.36 88.34
09/05/2023 21.94 22.10 21.40 21.42 1,084,975.00 23,605,866.62 -2.28 -28.46
10/05/2023 21.50 22.08 21.20 21.78 1,624,255.00 35,185,312.84 1.68 49.05
11/05/2023 20.64 23.68 20.20 22.60 4,658,812.00 99,932,992.62 3.76 184.02
12/05/2023 22.60 23.30 22.16 22.78 1,715,512.00 39,231,227.24 0.80 -60.74
15/05/2023 21.88 23.18 20.54 22.22 987,545.00 22,445,329.30 -2.46 -42.79
16/05/2023 22.12 23.00 22.00 22.48 1,212,190.00 27,124,273.36 1.17 20.85
17/05/2023 22.80 23.74 22.48 22.74 1,613,166.00 37,257,151.04 1.16 37.36
18/05/2023 22.90 23.32 22.40 22.58 920,779.00 21,063,998.04 -0.70 -43.46
22/05/2023 22.70 22.92 21.70 21.76 736,382.00 16,315,312.10 -3.63 -22.54
23/05/2023 21.76 22.12 21.70 21.78 417,679.00 9,138,078.34 0.09 -43.99
24/05/2023 21.78 22.32 21.10 21.16 732,162.00 15,825,326.44 -2.85 73.18
25/05/2023 21.18 21.66 21.14 21.38 471,586.00 10,090,528.02 1.04 -36.24
26/05/2023 21.40 21.80 21.22 21.70 938,664.00 20,138,283.72 1.50 99.58
29/05/2023 21.78 23.06 21.78 22.88 1,082,549.00 24,398,456.80 5.44 21.15
30/05/2023 22.96 24.02 22.96 23.50 1,767,954.00 41,499,277.40 2.71 70.09
31/05/2023 23.60 23.88 23.20 23.34 950,240.00 22,468,188.84 -0.68 -45.86
01/06/2023 23.38 24.14 23.32 24.10 928,708.00 22,182,855.28 3.26 -1.27
02/06/2023 24.44 24.62 23.62 23.78 1,731,946.00 41,748,683.12 -1.33 88.20
05/06/2023 24.08 24.66 23.98 24.64 2,026,488.00 49,446,306.08 3.62 18.44
06/06/2023 24.64 25.02 24.20 24.66 1,460,954.00 36,025,123.76 0.08 -27.14
07/06/2023 24.76 25.44 24.76 25.38 1,215,742.00 30,497,528.40 2.92 -15.34