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