The Star Online : Business

Market Watch

BIMB HOLDINGS BHD

Symbol & Code : BIMB (5258)

Board : Main

Industry : FINANCE

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
20-Dec-12	2.91	2.91	2.89	2.91	0.010	14,910
21-Dec-12	2.90	2.94	2.88	2.90	-0.010	6,525
24-Dec-12	2.91	2.92	2.89	2.90	0.000	5,720
26-Dec-12	2.89	2.90	2.88	2.88	-0.020	4,503
27-Dec-12	2.87	2.87	2.81	2.82	-0.060	24,123
28-Dec-12	2.82	2.85	2.82	2.83	0.010	10,155
31-Dec-12	2.83	2.85	2.81	2.81	-0.020	6,038
2-Jan-13	2.81	2.87	2.80	2.85	0.040	16,103
3-Jan-13	2.88	2.91	2.85	2.85	0.000	27,532
4-Jan-13	2.89	2.90	2.86	2.87	0.020	11,344
7-Jan-13	2.91	2.96	2.91	2.91	0.040	14,664
8-Jan-13	2.92	2.98	2.92	2.98	0.070	6,521
9-Jan-13	3.00	3.00	2.94	2.97	-0.010	8,072
10-Jan-13	2.98	3.02	2.97	2.99	0.020	18,877
11-Jan-13	3.00	3.09	2.99	3.04	0.050	12,685
14-Jan-13	3.07	3.09	3.05	3.07	0.030	4,224
15-Jan-13	3.09	3.10	3.04	3.05	-0.020	10,844
16-Jan-13	3.07	3.07	3.00	3.00	-0.050	3,252
17-Jan-13	3.02	3.05	2.99	3.02	0.020	6,619
18-Jan-13	3.04	3.05	3.01	3.03	0.010	620
21-Jan-13	3.06	3.06	2.86	2.90	-0.130	35,693
22-Jan-13	2.92	2.94	2.90	2.93	0.030	22,736
23-Jan-13	2.95	3.01	2.93	3.00	0.070	16,843
25-Jan-13	3.00	3.01	2.99	3.01	0.010	15,841
29-Jan-13	3.05	3.06	3.00	3.02	0.010	8,636
30-Jan-13	3.02	3.02	2.99	2.99	-0.030	16,741
31-Jan-13	2.99	3.02	2.98	3.02	0.030	7,673
4-Feb-13	3.04	3.04	2.96	3.00	-0.020	3,916
5-Feb-13	3.02	3.03	3.00	3.02	0.020	4,536
6-Feb-13	3.00	3.01	2.92	2.93	-0.090	28,950
7-Feb-13	2.95	3.00	2.92	3.00	0.070	12,749
8-Feb-13	2.99	3.04	2.99	3.04	0.040	13,115
13-Feb-13	3.05	3.06	3.04	3.06	0.020	4,157
14-Feb-13	3.05	3.07	2.98	3.06	0.000	9,454
15-Feb-13	2.99	3.05	2.99	3.05	-0.010	3,403
18-Feb-13	3.00	3.05	3.00	3.05	0.000	3,817
19-Feb-13	3.05	3.06	3.03	3.06	0.010	6,859
20-Feb-13	3.00	3.07	3.00	3.07	0.010	9,407
21-Feb-13	3.07	3.09	3.04	3.09	0.020	10,467
22-Feb-13	3.08	3.10	3.08	3.10	0.010	12,611
25-Feb-13	3.05	3.11	3.05	3.10	0.000	11,661
26-Feb-13	3.10	3.11	3.03	3.10	0.000	8,485
27-Feb-13	3.11	3.12	3.06	3.12	0.020	7,888
28-Feb-13	3.14	3.15	3.10	3.10	-0.020	1,454
1-Mar-13	3.10	3.10	3.07	3.07	-0.030	740
4-Mar-13	3.10	3.12	3.10	3.12	0.050	5,175
5-Mar-13	3.13	3.15	3.11	3.11	-0.010	1,536
6-Mar-13	3.12	3.15	3.11	3.15	0.040	4,522
7-Mar-13	3.15	3.16	3.12	3.12	-0.030	16,117
8-Mar-13	3.12	3.15	3.12	3.15	0.030	12,905
11-Mar-13	3.17	3.28	3.16	3.24	0.090	30,149
12-Mar-13	3.28	3.30	3.25	3.27	0.030	15,420
13-Mar-13	3.24	3.26	3.21	3.24	-0.030	15,223
14-Mar-13	3.20	3.26	3.20	3.24	0.000	15,808
15-Mar-13	3.25	3.54	3.18	3.54	0.300	14,000
18-Mar-13	3.35	3.42	3.24	3.25	-0.290	10,976
19-Mar-13	3.25	3.34	3.25	3.31	0.060	20,071
20-Mar-13	3.30	3.32	3.30	3.30	-0.010	5,354
21-Mar-13	3.31	3.35	3.28	3.34	0.040	3,895
22-Mar-13	3.34	3.43	3.34	3.37	0.030	7,082
25-Mar-13	3.30	3.40	3.30	3.40	0.030	5,125
26-Mar-13	3.32	3.41	3.32	3.36	-0.040	15,547
27-Mar-13	3.34	3.34	3.31	3.31	-0.050	3,410
28-Mar-13	3.34	3.44	3.33	3.43	0.120	16,789
29-Mar-13	3.43	3.44	3.30	3.33	-0.100	7,896
1-Apr-13	3.36	3.40	3.32	3.38	0.050	3,045
2-Apr-13	3.34	3.40	3.34	3.39	0.010	1,046
3-Apr-13	3.39	3.45	3.35	3.44	0.050	23,948
4-Apr-13	3.43	3.49	3.43	3.48	0.040	13,992
5-Apr-13	3.46	3.52	3.41	3.52	0.040	8,941
8-Apr-13	3.50	3.78	3.50	3.69	0.170	14,840
9-Apr-13	3.70	3.74	3.60	3.60	-0.090	9,229
10-Apr-13	3.55	3.63	3.55	3.61	0.010	27,232
11-Apr-13	3.60	3.61	3.55	3.55	-0.060	7,350
12-Apr-13	3.55	3.58	3.50	3.51	-0.040	8,811
15-Apr-13	3.52	3.52	3.49	3.50	-0.010	1,754
16-Apr-13	3.49	3.67	3.48	3.60	0.100	25,122
17-Apr-13	3.60	3.64	3.60	3.61	0.010	12,285
18-Apr-13	3.62	3.63	3.57	3.58	-0.030	2,044
19-Apr-13	3.59	3.62	3.58	3.60	0.020	8,121
22-Apr-13	3.55	3.61	3.50	3.50	-0.100	7,015
23-Apr-13	3.55	3.55	3.49	3.50	0.000	4,526
24-Apr-13	3.50	3.59	3.50	3.57	0.070	12,146
25-Apr-13	3.57	3.66	3.57	3.65	0.080	34,749
26-Apr-13	3.65	3.68	3.62	3.63	-0.020	30,123
29-Apr-13	3.63	3.64	3.56	3.63	0.000	11,626
30-Apr-13	3.63	3.63	3.50	3.51	-0.120	3,070
2-May-13	3.57	3.57	3.50	3.54	0.030	9,041
3-May-13	3.54	3.55	3.49	3.50	-0.040	3,586
6-May-13	3.57	3.77	3.57	3.70	0.200	15,393
7-May-13	3.70	3.78	3.61	3.76	0.060	10,550
8-May-13	3.78	3.78	3.70	3.71	-0.050	6,343
9-May-13	3.70	3.83	3.70	3.83	0.120	11,167
10-May-13	3.84	3.85	3.81	3.83	0.000	16,201
13-May-13	3.88	3.90	3.86	3.89	0.060	4,186
14-May-13	3.89	3.92	3.85	3.87	-0.020	11,299
15-May-13	3.87	3.88	3.80	3.80	-0.070	6,252
16-May-13	3.80	3.85	3.71	3.71	-0.090	13,129
17-May-13	3.76	3.95	3.76	3.91	0.200	12,695
20-May-13	3.91	4.03	3.91	3.91	0.000	22,607
21-May-13	3.98	4.00	3.87	3.87	-0.040	12,888
22-May-13	3.87	3.92	3.80	3.80	-0.020	3,533
23-May-13	3.82	3.83	3.80	3.80	0.000	4,963
27-May-13	3.77	3.80	3.76	3.77	-0.030	3,582
28-May-13	3.77	3.80	3.76	3.76	-0.010	29,269
29-May-13	3.79	3.91	3.79	3.83	0.070	27,549
30-May-13	3.93	3.93	3.85	3.90	0.070	13,221
31-May-13	3.90	3.99	3.85	3.99	0.090	7,347
3-Jun-13	4.00	4.00	3.94	3.99	0.000	846
4-Jun-13	3.98	3.99	3.92	3.97	-0.020	18,251
5-Jun-13	3.97	4.10	3.97	4.10	0.130	4,790
6-Jun-13	4.09	4.09	3.96	3.98	-0.120	9,347
7-Jun-13	3.96	4.02	3.96	4.00	0.020	12,202
10-Jun-13	4.00	4.03	3.98	3.99	-0.010	12,633
11-Jun-13	3.99	4.02	3.97	4.00	0.010	14,868
12-Jun-13	4.03	4.04	3.90	3.99	-0.010	10,073
13-Jun-13	3.97	3.97	3.81	3.84	-0.150	7,985
14-Jun-13	3.91	3.91	3.79	3.85	0.010	19,536
17-Jun-13	3.85	3.86	3.81	3.84	-0.010	5,900
18-Jun-13	3.85	3.92	3.85	3.88	0.040	7,676

Highest price during this period is 4.10 on 5-Jun-2013 Lowest price during this period is 2.80 on 2-Jan-2013 Highest volume during this period is 35,693 on 21-Jan-2013