BIZIM - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
Date
Open
High
Low
Close
Lot
Volume
% Change
Volume %
27/05/2024
38.20
38.22
36.30
37.76
558,636.00
21,059,694.86
0.00
0.00
28/05/2024
37.76
39.10
37.68
38.16
435,778.00
16,690,324.66
1.06
-20.75
29/05/2024
38.16
38.56
37.02
37.02
323,035.00
12,144,851.26
-2.99
-27.23
30/05/2024
37.12
37.30
35.98
36.32
541,504.00
19,706,623.90
-1.89
62.26
31/05/2024
36.40
36.84
35.50
35.94
435,019.00
15,810,328.06
-1.05
-19.77
03/06/2024
35.98
36.48
35.00
35.94
300,148.00
10,765,449.94
0.00
-31.91
04/06/2024
35.94
38.02
35.94
36.82
965,301.00
35,563,946.78
2.45
230.35
05/06/2024
36.92
37.16
35.42
35.70
512,783.00
18,397,631.70
-3.04
-48.27
06/06/2024
35.70
37.38
35.70
36.58
1,076,456.00
39,340,542.18
2.46
113.83
07/06/2024
36.72
37.82
35.94
35.96
674,798.00
24,868,220.94
-1.69
-36.79
10/06/2024
35.98
36.38
34.94
34.96
344,924.00
12,197,215.72
-2.78
-50.95
11/06/2024
34.50
35.16
33.24
33.32
930,852.00
31,247,302.16
-4.69
156.18
12/06/2024
33.40
33.60
32.70
33.00
636,245.00
21,009,013.32
-0.96
-32.77
13/06/2024
33.16
34.32
33.16
34.22
655,740.00
22,252,476.32
3.70
5.92
14/06/2024
34.32
34.72
34.10
34.10
333,819.00
11,475,587.92
-0.35
-48.43
20/06/2024
34.40
35.96
34.40
35.78
498,818.00
17,567,419.90
4.93
53.09
21/06/2024
35.84
36.76
35.20
36.00
387,364.00
13,943,047.02
0.61
-20.63
24/06/2024
36.00
36.28
34.14
34.44
825,595.00
28,589,035.68
-4.33
105.04
25/06/2024
34.50
35.58
34.42
35.00
452,824.00
15,785,626.12
1.63
-44.78
26/06/2024
35.18
35.24
34.26
34.28
400,430.00
13,847,365.18
-2.06
-12.28
27/06/2024
34.46
34.94
34.34
34.82
196,877.00
6,820,421.68
1.58
-50.75
28/06/2024
35.00
35.50
34.44
34.90
307,314.00
10,740,386.80
0.23
57.47
01/07/2024
34.94
35.16
33.12
33.24
464,639.00
15,770,436.04
-4.76
46.83
02/07/2024
33.26
34.20
33.08
34.16
289,115.00
9,734,729.40
2.77
-38.27
03/07/2024
34.20
34.40
33.72
34.08
206,745.00
7,039,760.94
-0.23
-27.68
04/07/2024
34.30
34.66
34.02
34.56
306,839.00
10,540,008.00
1.41
49.72
05/07/2024
34.56
35.22
34.32
34.98
236,561.00
8,225,574.72
1.22
-21.96
08/07/2024
35.04
36.48
34.92
35.40
483,597.00
17,267,549.72
1.20
109.93
09/07/2024
35.56
35.58
34.26
35.12
334,301.00
11,743,079.14
-0.79
-31.99
10/07/2024
35.12
35.26
34.50
34.98
209,928.00
7,316,153.00
-0.40
-37.70
11/07/2024
35.12
36.30
35.08
36.28
399,179.00
14,244,211.50
3.72
94.70
12/07/2024
36.26
36.88
35.82
36.74
429,551.00
15,675,603.96
1.27
10.05
16/07/2024
36.82
38.46
36.82
37.16
670,726.00
25,140,755.26
1.14
60.38
17/07/2024
37.00
38.00
36.76
37.00
350,490.00
13,023,760.62
-0.43
-48.20
18/07/2024
37.04
37.96
36.98
37.02
450,628.00
16,811,003.92
0.05
29.08
19/07/2024
37.06
37.06
36.28
36.52
379,180.00
13,887,156.32
-1.35
-17.39
22/07/2024
36.56
38.20
36.40
37.48
740,357.00
27,663,871.24
2.63
99.20
23/07/2024
37.52
38.26
37.26
37.66
676,466.00
25,549,401.08
0.48
-7.64
24/07/2024
37.70
38.12
37.14
37.30
378,762.00
14,232,812.68
-0.96
-44.29
25/07/2024
37.14
37.76
36.86
37.26
301,512.00
11,255,589.86
-0.11
-20.92
26/07/2024
37.26
37.52
36.80
36.86
227,317.00
8,425,812.80
-1.07
-25.14