Boilermech Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.470	1.470	1.380	1.400	1.400	1,588,100
2026-10-16	1.480	1.490	1.470	1.470	1.470	242,900
2026-10-15	1.500	1.500	1.470	1.480	1.480	1,016,300
2026-10-14	1.510	1.520	1.500	1.520	1.520	468,600
2026-10-13	1.530	1.530	1.500	1.510	1.510	628,100
2026-10-12	1.580	1.580	1.510	1.530	1.530	1,099,500
2026-10-09	1.580	1.610	1.580	1.600	1.600	217,500
2026-10-08	1.610	1.610	1.570	1.580	1.580	179,300
2026-10-07	1.640	1.660	1.600	1.610	1.610	808,900
2026-10-06	1.600	1.660	1.580	1.640	1.640	1,290,100
2026-10-05	1.580	1.600	1.530	1.590	1.590	980,100
2026-10-02	1.550	1.580	1.540	1.570	1.570	506,400
2026-10-01	1.590	1.600	1.540	1.540	1.540	844,400
2026-09-30	1.630	1.630	1.560	1.590	1.590	916,100
2026-09-29	1.630	1.650	1.600	1.620	1.620	1,450,500
2026-09-28	1.670	1.680	1.640	1.650	1.650	678,200
2026-09-25	1.730	1.740	1.660	1.670	1.670	2,709,600
2026-09-24	1.700	1.760	1.670	1.730	1.730	1,509,900
2026-09-23	1.620	1.720	1.620	1.690	1.690	1,444,000
2026-09-22	1.580	1.620	1.570	1.610	1.610	703,100
2026-09-21	1.520	1.650	1.520	1.570	1.570	1,492,100
2026-09-18	1.530	1.560	1.500	1.560	1.560	857,300
2026-09-17	1.560	1.570	1.510	1.530	1.530	717,200
2026-09-16	1.560	1.560	1.560	1.560	1.560	0
2026-09-15	1.610	1.610	1.550	1.560	1.560	530,200
2026-09-14	1.610	1.610	1.550	1.600	1.600	840,500
2026-09-11	1.670	1.670	1.610	1.620	1.620	717,400
2026-09-10	1.680	1.680	1.650	1.680	1.650	580,000
2026-09-09	1.680	1.700	1.670	1.700	1.670	485,800
2026-09-08	1.660	1.680	1.660	1.670	1.640	155,500
2026-09-07	1.680	1.700	1.650	1.670	1.640	387,400
2026-09-04	1.700	1.720	1.660	1.680	1.650	587,100
2026-09-03	1.680	1.740	1.650	1.700	1.670	1,195,000
2026-09-02	1.660	1.690	1.630	1.680	1.650	508,400
2026-09-01	1.680	1.690	1.650	1.660	1.630	277,300
2026-08-28	1.660	1.690	1.630	1.680	1.650	1,510,500
2026-08-27	1.690	1.720	1.660	1.660	1.630	1,312,100
2026-08-26	1.630	1.700	1.620	1.660	1.630	794,000
2026-08-24	1.680	1.680	1.630	1.630	1.601	1,456,100
2026-08-21	1.690	1.710	1.680	1.690	1.660	1,078,500
2026-08-20	1.830	1.830	1.670	1.680	1.650	7,409,000
2026-08-19	1.950	1.960	1.870	1.870	1.837	1,224,000
2026-08-18	1.960	1.980	1.950	1.950	1.915	574,200
2026-08-17	1.940	1.980	1.920	1.950	1.915	1,289,800
2026-08-14	1.910	1.950	1.880	1.940	1.905	1,239,700
2026-08-13	1.900	1.910	1.870	1.900	1.866	1,062,000
2026-08-12	1.810	1.890	1.800	1.890	1.856	1,623,600
2026-08-11	1.810	1.830	1.790	1.790	1.758	847,400
2026-08-10	1.790	1.810	1.780	1.800	1.768	725,600
2026-08-07	1.800	1.810	1.770	1.780	1.748	904,700
2026-08-06	1.790	1.810	1.780	1.800	1.768	665,900
2026-08-05	1.810	1.810	1.760	1.790	1.758	1,281,300
2026-08-04	1.790	1.830	1.790	1.790	1.758	526,300
2026-08-03	1.810	1.820	1.790	1.790	1.758	971,900
2026-07-31	1.800	1.820	1.790	1.810	1.778	401,600
2026-07-30	1.830	1.870	1.750	1.780	1.748	1,812,100
2026-07-29	1.860	1.860	1.830	1.830	1.797	408,200
2026-07-28	1.880	1.900	1.820	1.860	1.827	454,700
2026-07-27	1.860	1.900	1.850	1.880	1.846	737,300
2026-07-24	1.850	1.870	1.820	1.870	1.837	599,200

Page 1 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0300 MYR
2025-09-12	0.0275 MYR
2024-09-17	0.0225 MYR
2023-08-29	0.0175 MYR
2022-08-29	0.0175 MYR
2021-09-17	0.0175 MYR
2020-09-29	0.0175 MYR
2019-08-22	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.