BIZIM - Historical Information Table

Start Date :
End Date :
Date Open High Low Close Lot Volume % Change Volume %
09/01/2026 26.72 26.72 26.36 26.48 139,745.00 3,703,249.82 0.00 0.00
12/01/2026 26.48 29.12 26.42 27.44 947,129.00 26,235,332.44 3.63 608.44
13/01/2026 27.44 28.00 27.24 27.60 281,326.00 7,744,350.30 0.58 -70.48
14/01/2026 27.60 28.98 27.50 28.36 785,450.00 22,164,398.06 2.75 186.20
15/01/2026 28.42 31.00 28.06 30.02 1,363,087.00 40,619,213.74 5.85 83.26
16/01/2026 30.06 30.28 29.00 29.64 869,760.00 25,864,408.96 -1.27 -36.32
19/01/2026 29.64 29.96 29.38 29.68 577,306.00 17,122,183.96 0.13 -33.80
20/01/2026 29.54 30.60 29.54 29.80 640,784.00 19,371,566.46 0.40 13.14
21/01/2026 29.82 30.08 29.60 29.92 274,128.00 8,165,881.00 0.40 -57.85
22/01/2026 29.92 30.40 29.92 30.34 461,979.00 13,953,506.02 1.40 70.88
23/01/2026 30.34 30.58 30.02 30.50 450,778.00 13,694,287.78 0.53 -1.86
26/01/2026 31.00 32.68 30.94 32.34 1,772,356.00 56,967,159.44 6.03 315.99
27/01/2026 32.40 32.46 30.80 30.88 737,364.00 23,495,270.50 -4.51 -58.76
28/01/2026 31.20 33.00 31.20 32.10 1,399,209.00 45,287,365.42 3.95 92.75
29/01/2026 32.10 32.64 31.26 31.88 625,430.00 19,941,823.68 -0.69 -55.97
30/01/2026 31.86 32.86 31.68 32.18 520,612.00 16,766,815.40 0.94 -15.92
02/02/2026 32.00 33.72 31.54 32.78 1,262,417.00 41,223,580.96 1.86 145.86
03/02/2026 32.80 33.48 32.62 32.70 699,135.00 23,064,342.32 -0.24 -44.05
04/02/2026 33.00 34.00 32.74 32.90 774,322.00 25,777,573.26 0.61 11.76
05/02/2026 33.24 33.44 31.72 31.72 1,198,711.00 38,725,913.36 -3.59 50.23
06/02/2026 31.22 32.22 30.98 31.56 893,406.00 28,020,827.06 -0.50 -27.64
09/02/2026 32.00 32.98 31.82 32.54 543,207.00 17,541,810.78 3.11 -37.40
10/02/2026 33.30 33.30 31.62 31.98 819,363.00 26,239,493.48 -1.72 49.58
11/02/2026 32.04 32.28 31.50 31.92 755,009.00 24,035,654.40 -0.19 -8.40
12/02/2026 31.94 32.68 31.88 32.62 585,065.00 18,930,321.42 2.19 -21.24
13/02/2026 32.58 32.82 32.24 32.74 411,007.00 13,392,771.32 0.37 -29.25
16/02/2026 32.76 33.42 32.76 33.06 432,654.00 14,351,692.12 0.98 7.16
17/02/2026 33.18 33.26 32.66 33.08 434,095.00 14,284,581.44 0.06 -0.47
18/02/2026 32.60 33.06 31.10 31.98 427,594.00 13,894,747.18 -3.33 -2.73
19/02/2026 32.00 32.12 30.42 30.56 440,511.00 13,698,628.26 -4.44 -1.41
20/02/2026 30.24 31.18 30.24 30.98 274,749.00 8,475,530.00 1.37 -38.13
23/02/2026 31.02 32.04 31.02 31.48 282,691.00 8,961,384.24 1.61 5.73
24/02/2026 31.50 31.74 31.00 31.26 309,146.00 9,667,058.40 -0.70 7.87
25/02/2026 31.20 31.80 29.92 30.16 518,350.00 15,724,713.16 -3.52 62.66
26/02/2026 30.12 30.26 29.58 29.80 219,331.00 6,547,657.88 -1.19 -58.36
27/02/2026 32.34 32.34 28.54 29.02 552,737.00 16,513,665.50 -2.62 152.21
02/03/2026 26.12 28.12 26.12 27.60 574,485.00 15,656,468.72 -4.89 -5.19
03/03/2026 27.50 28.66 26.52 27.18 302,646.00 8,372,577.96 -1.52 -46.52
04/03/2026 28.08 28.38 26.82 27.52 778,368.00 21,596,199.76 1.25 157.94
05/03/2026 27.60 30.22 27.60 28.80 1,056,039.00 30,964,971.12 4.65 43.38
06/03/2026 29.08 29.08 27.62 27.62 306,741.00 8,611,144.96 -4.10 -72.19