BIZIM - Historical Information Table
Start Date :
End Date :
Search
Search
Save as Excel
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