BIZIM - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
20/05/2025 26.80 27.30 25.88 26.42 194,628.00 5,196,913.92 0.00 0.00
21/05/2025 26.30 26.50 25.54 25.58 334,325.00 8,646,465.76 -3.18 66.38
22/05/2025 25.60 25.80 25.46 25.54 181,209.00 4,637,105.50 -0.16 -46.37
23/05/2025 25.54 25.70 25.20 25.30 282,326.00 7,175,739.28 -0.94 54.75
26/05/2025 25.32 27.00 25.28 25.50 238,492.00 6,104,534.66 0.79 -14.93
27/05/2025 25.40 25.60 24.60 24.62 290,222.00 7,276,610.34 -3.45 19.20
28/05/2025 24.62 25.28 23.90 24.02 217,424.00 5,270,593.90 -2.44 -27.57
29/05/2025 24.12 24.32 23.82 23.96 191,996.00 4,612,503.34 -0.25 -12.49
30/05/2025 24.10 24.10 23.32 23.52 200,702.00 4,747,484.06 -1.84 2.93
02/06/2025 23.54 23.80 22.86 22.86 220,531.00 5,155,050.82 -2.81 8.58
03/06/2025 23.36 23.60 23.20 23.38 217,487.00 5,092,730.68 2.27 -1.21
04/06/2025 23.26 24.26 23.26 24.26 217,190.00 5,182,762.96 3.76 1.77
05/06/2025 24.04 24.74 23.96 24.54 250,081.00 6,111,108.32 1.15 17.91
10/06/2025 24.90 25.70 24.64 25.70 428,231.00 10,828,597.46 4.73 77.20
11/06/2025 26.18 26.20 25.30 25.64 381,256.00 9,791,078.46 -0.23 -9.58
12/06/2025 25.60 25.60 24.74 24.74 256,825.00 6,430,102.34 -3.51 -34.33
13/06/2025 23.54 23.94 22.38 23.86 355,097.00 8,290,394.68 -3.56 28.93
16/06/2025 23.68 24.78 23.38 24.44 266,063.00 6,425,895.72 2.43 -22.49
17/06/2025 24.44 24.56 24.00 24.28 186,274.00 4,523,009.86 -0.65 -29.61
18/06/2025 24.00 24.08 23.34 23.44 237,024.00 5,592,537.80 -3.46 23.65
19/06/2025 23.40 24.50 22.90 22.92 221,539.00 5,164,378.88 -2.22 -7.66
20/06/2025 23.04 23.50 23.04 23.42 116,207.00 2,711,052.76 2.18 -47.50
23/06/2025 23.42 23.98 22.56 23.72 177,542.00 4,153,916.86 1.28 53.22
24/06/2025 24.10 24.62 23.74 24.38 257,611.00 6,263,230.76 2.78 50.78
25/06/2025 24.00 26.80 24.00 26.50 914,010.00 23,760,986.66 8.70 279.37
26/06/2025 26.50 26.86 25.48 25.50 856,993.00 22,431,261.06 -3.77 -5.60
27/06/2025 25.52 25.66 24.62 24.70 375,872.00 9,353,980.16 -3.14 -58.30
30/06/2025 24.76 25.64 24.76 25.56 543,542.00 13,746,889.10 3.48 46.96
01/07/2025 25.58 26.06 25.48 25.76 360,258.00 9,289,592.06 0.78 -32.42
02/07/2025 25.76 26.28 25.54 25.98 346,965.00 9,009,827.82 0.85 -3.01
03/07/2025 26.02 26.48 25.84 25.94 248,813.00 6,487,321.66 -0.15 -28.00
04/07/2025 25.94 26.20 25.74 26.04 192,672.00 5,018,615.94 0.39 -22.64
07/07/2025 25.72 26.20 25.06 25.86 259,855.00 6,664,049.64 -0.69 32.79
08/07/2025 25.88 26.00 24.60 25.44 269,117.00 6,864,133.22 -1.62 3.00
09/07/2025 25.24 25.76 25.24 25.62 224,496.00 5,731,369.34 0.71 -16.50
10/07/2025 25.68 26.44 25.62 26.08 308,734.00 8,060,032.12 1.80 40.63
11/07/2025 26.12 26.56 25.70 26.16 322,202.00 8,461,251.66 0.31 4.98
14/07/2025 26.18 28.30 26.18 27.94 925,913.00 25,076,152.34 6.80 196.36
16/07/2025 27.94 28.14 27.18 27.88 981,773.00 27,242,240.14 -0.21 8.64
17/07/2025 27.90 28.20 27.20 27.68 794,698.00 21,981,845.02 -0.72 -19.31
18/07/2025 27.78 28.54 27.70 28.34 1,084,096.00 30,445,637.38 2.38 38.50