BIZIM - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
05/05/2025 25.96 26.06 25.58 25.98 245,842.00 6,348,556.80 0.00 0.00
06/05/2025 25.92 26.40 25.82 25.86 184,826.00 4,805,149.10 -0.46 -24.31
07/05/2025 26.02 26.02 25.36 25.40 169,391.00 4,361,322.56 -1.78 -9.24
08/05/2025 25.52 25.52 25.02 25.34 251,856.00 6,355,528.02 -0.24 45.72
09/05/2025 25.44 25.44 24.70 25.12 251,386.00 6,284,059.10 -0.87 -1.12
12/05/2025 25.60 25.96 25.32 25.84 285,776.00 7,351,477.58 2.87 16.99
13/05/2025 25.98 26.28 25.42 25.92 295,818.00 7,659,108.64 0.31 4.18
14/05/2025 25.88 26.30 25.72 25.84 208,445.00 5,410,743.22 -0.31 -29.36
15/05/2025 25.74 27.80 25.74 27.02 1,166,740.00 31,454,083.54 4.57 481.33
16/05/2025 27.06 27.52 26.36 26.80 339,855.00 9,094,004.56 -0.81 -71.09
20/05/2025 26.80 27.30 25.88 26.42 194,628.00 5,196,913.92 -1.42 -42.85
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