BIZIM - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
27/02/2024 47.32 47.32 45.00 46.44 1,017,273.00 46,852,151.96 0.00 0.00
28/02/2024 46.38 46.44 45.32 45.36 648,410.00 29,718,227.50 -2.33 -36.57
29/02/2024 45.36 46.60 45.34 46.44 541,958.00 25,027,039.04 2.38 -15.79
01/03/2024 46.64 47.52 46.24 46.98 603,012.00 28,327,979.66 1.16 13.19
04/03/2024 47.06 51.65 47.06 49.00 2,214,995.00 109,499,068.84 4.30 286.54
05/03/2024 48.94 48.96 46.52 47.50 881,536.00 41,852,653.84 -3.06 -61.78
06/03/2024 46.68 47.50 45.40 45.40 717,967.00 33,089,468.48 -4.42 -20.94
07/03/2024 45.60 46.96 45.60 46.74 556,140.00 25,801,165.22 2.95 -22.03
08/03/2024 46.76 48.78 46.06 48.40 670,915.00 31,536,445.30 3.55 22.23
11/03/2024 49.12 49.34 45.22 46.66 1,180,954.00 55,327,603.44 -3.60 75.44
12/03/2024 47.06 47.26 44.44 45.00 715,191.00 32,472,588.62 -3.56 -41.31
13/03/2024 44.90 46.30 44.00 45.56 869,986.00 39,347,073.68 1.24 21.17
14/03/2024 45.56 46.22 44.34 45.62 390,682.00 17,705,323.22 0.13 -55.00
15/03/2024 45.46 45.78 45.22 45.28 201,096.00 9,136,914.66 -0.75 -48.39
18/03/2024 45.28 45.30 43.08 43.78 477,984.00 20,930,599.20 -3.31 129.08
19/03/2024 43.60 44.98 43.10 44.88 403,218.00 17,866,357.06 2.51 -14.64
20/03/2024 44.88 47.58 44.50 47.58 721,137.00 33,305,833.68 6.02 86.42
21/03/2024 47.70 48.00 45.70 46.76 553,800.00 25,923,161.18 -1.72 -22.17
22/03/2024 46.80 46.90 44.68 44.90 387,921.00 17,654,873.80 -3.98 -31.90
25/03/2024 44.76 45.22 44.04 44.48 447,334.00 19,955,004.24 -0.94 13.03
26/03/2024 44.08 44.30 42.06 42.18 326,718.00 14,034,815.18 -5.17 -29.67
27/03/2024 42.12 42.44 41.48 41.56 399,345.00 16,756,612.78 -1.47 19.39
28/03/2024 41.60 45.06 40.64 40.80 637,778.00 26,461,964.50 -1.83 57.92
29/03/2024 41.00 42.20 40.88 42.08 215,499.00 8,930,535.74 3.14 -66.25
01/04/2024 42.10 42.24 39.58 41.88 521,224.00 21,282,321.90 -0.48 138.31
02/04/2024 41.84 42.00 40.02 40.40 222,128.00 9,172,933.74 -3.53 -56.90
03/04/2024 40.48 41.10 39.92 40.22 215,826.00 8,731,054.10 -0.45 -4.82
04/04/2024 40.32 41.96 40.22 40.82 582,486.00 23,969,623.92 1.49 174.53
05/04/2024 40.98 42.46 40.84 42.46 1,056,754.00 44,155,802.86 4.02 84.22
08/04/2024 42.92 44.12 42.28 43.66 476,747.00 20,684,617.20 2.83 -53.16
09/04/2024 44.20 44.54 43.28 44.00 244,937.00 10,745,548.06 0.78 -48.05
15/04/2024 43.62 45.68 42.70 43.92 581,257.00 25,397,168.10 -0.18 136.35
16/04/2024 43.48 43.58 41.64 41.96 471,346.00 19,945,584.36 -4.46 -21.47
17/04/2024 41.94 41.96 39.66 40.16 1,037,408.00 42,375,617.56 -4.29 112.46
18/04/2024 40.30 40.38 37.66 38.00 1,463,370.00 56,796,069.68 -5.38 34.03
19/04/2024 37.88 38.84 37.64 38.44 860,787.00 32,962,317.56 1.16 -41.96
22/04/2024 39.02 39.78 38.82 38.82 619,474.00 24,305,443.04 0.99 -26.26
24/04/2024 38.86 39.44 37.28 38.56 788,656.00 30,575,906.28 -0.67 25.80
25/04/2024 38.60 39.54 38.60 39.18 551,344.00 21,545,010.88 1.61 -29.54
26/04/2024 39.32 39.60 38.88 39.26 528,612.00 20,767,901.50 0.20 -3.61