Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.900	1.950	1.890	1.900	1.810	325,500
2024-08-07	1.820	1.940	1.820	1.920	1.829	834,200
2024-08-06	1.750	1.870	1.720	1.820	1.734	2,454,300
2024-08-05	1.900	1.910	1.740	1.750	1.667	3,371,100
2024-08-02	2.000	2.010	1.930	1.950	1.858	1,793,200
2024-08-01	2.090	2.120	2.000	2.010	1.915	923,300
2024-07-31	1.970	2.100	1.970	2.090	1.991	1,412,200
2024-07-30	2.000	2.050	1.970	1.970	1.877	855,200
2024-07-29	2.030	2.050	1.970	1.990	1.896	699,700
2024-07-26	1.960	2.050	1.940	2.030	1.934	604,100
2024-07-25	2.000	2.010	1.920	1.960	1.867	1,402,100
2024-07-24	2.120	2.120	2.010	2.020	1.924	668,300
2024-07-23	2.100	2.120	2.050	2.100	2.000	614,000
2024-07-22	2.110	2.140	2.000	2.100	2.000	1,346,000
2024-07-19	2.030	2.150	2.020	2.110	2.010	1,973,700
2024-07-18	2.000	2.050	1.980	2.040	1.943	1,164,200
2024-07-17	1.930	2.040	1.920	2.000	1.905	3,897,300
2024-07-16	1.910	1.920	1.870	1.910	1.819	1,054,400
2024-07-15	1.900	1.920	1.870	1.900	1.810	734,900
2024-07-12	1.910	1.950	1.860	1.890	1.800	3,640,000
2024-07-11	1.860	1.890	1.850	1.870	1.781	1,408,000
2024-07-10	1.870	1.890	1.840	1.850	1.762	1,036,400
2024-07-09	1.830	1.920	1.800	1.870	1.781	1,655,900
2024-07-05	1.820	1.870	1.800	1.820	1.734	1,609,000
2024-07-04	1.750	1.820	1.750	1.810	1.724	1,177,400
2024-07-03	1.730	1.820	1.730	1.760	1.677	1,484,400
2024-07-02	1.760	1.800	1.720	1.720	1.638	1,246,800
2024-07-01	1.680	1.770	1.630	1.750	1.667	1,651,200
2024-06-28	1.640	1.680	1.630	1.640	1.562	443,400
2024-06-27	1.640	1.660	1.610	1.640	1.562	520,400
2024-06-26	1.640	1.680	1.630	1.660	1.581	549,900
2024-06-25	1.590	1.650	1.560	1.620	1.543	755,200
2024-06-24	1.670	1.670	1.580	1.590	1.515	1,879,200
2024-06-21	1.730	1.730	1.670	1.670	1.591	1,301,200
2024-06-20	1.730	1.750	1.650	1.730	1.648	1,792,100
2024-06-19	1.800	1.850	1.740	1.750	1.667	3,105,000
2024-06-18	1.750	1.960	1.730	1.780	1.696	8,857,900
2024-06-14	1.680	1.730	1.660	1.700	1.619	1,823,300
2024-06-13	1.570	1.680	1.520	1.680	1.600	3,066,500
2024-06-12	1.740	1.750	1.590	1.610	1.534	2,859,400
2024-06-11	1.800	1.800	1.720	1.740	1.658	947,500
2024-06-10	1.660	1.800	1.660	1.780	1.696	4,360,600
2024-06-07	1.630	1.650	1.500	1.650	1.572	1,569,000
2024-06-06	1.470	1.650	1.470	1.620	1.543	7,317,200
2024-06-05	1.390	1.480	1.370	1.470	1.400	4,403,100
2024-06-04	1.350	1.390	1.340	1.390	1.324	2,117,000
2024-05-31	1.360	1.360	1.280	1.300	1.238	768,100
2024-05-30	1.250	1.360	1.250	1.360	1.296	2,596,400
2024-05-29	1.320	1.320	1.230	1.270	1.210	1,327,200
2024-05-28	1.310	1.340	1.210	1.260	1.200	1,281,500
2024-05-27	1.280	1.330	1.260	1.310	1.248	1,439,300
2024-05-24	1.300	1.310	1.260	1.280	1.219	1,339,200
2024-05-23	1.290	1.320	1.280	1.300	1.238	1,925,400
2024-05-21	1.210	1.320	1.190	1.290	1.229	2,914,200
2024-05-20	1.220	1.220	1.190	1.210	1.153	437,100
2024-05-17	1.210	1.230	1.200	1.210	1.153	488,400
2024-05-16	1.160	1.220	1.160	1.210	1.153	636,200
2024-05-15	1.150	1.190	1.140	1.170	1.115	756,100
2024-05-14	1.190	1.190	1.150	1.160	1.105	598,500
2024-05-13	1.210	1.210	1.170	1.190	1.134	624,000

← NewerPage 10 of 20 · 1,191 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.