Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.210	1.230	1.200	1.200	1.143	457,200
2024-05-09	1.200	1.230	1.200	1.210	1.153	713,400
2024-05-08	1.260	1.260	1.200	1.210	1.153	927,100
2024-05-07	1.240	1.280	1.220	1.260	1.200	1,204,100
2024-05-06	1.250	1.280	1.210	1.240	1.181	1,706,500
2024-05-03	1.130	1.240	1.130	1.240	1.181	3,468,800
2024-05-02	1.130	1.140	1.110	1.120	1.067	336,700
2024-04-30	1.160	1.170	1.110	1.130	1.076	759,100
2024-04-29	1.150	1.180	1.150	1.160	1.105	528,300
2024-04-26	1.150	1.180	1.150	1.150	1.095	569,500
2024-04-25	1.140	1.220	1.120	1.180	1.124	3,207,600
2024-04-24	1.140	1.150	1.120	1.140	1.086	781,500
2024-04-23	1.090	1.170	1.050	1.150	1.095	2,669,800
2024-04-22	1.050	1.100	1.050	1.090	1.038	1,800,700
2024-04-19	0.960	1.110	0.960	1.040	0.991	3,876,500
2024-04-18	0.950	0.960	0.950	0.955	0.910	199,100
2024-04-17	0.945	0.960	0.945	0.950	0.905	26,600
2024-04-16	0.940	0.950	0.920	0.945	0.900	122,100
2024-04-15	0.935	0.950	0.930	0.945	0.900	210,600
2024-04-12	0.955	0.960	0.940	0.960	0.915	111,100
2024-04-09	0.930	0.945	0.930	0.940	0.895	442,000
2024-04-08	0.920	0.930	0.920	0.930	0.886	188,600
2024-04-05	0.920	0.925	0.920	0.920	0.876	61,000
2024-04-04	0.920	0.930	0.920	0.930	0.886	47,300
2024-04-03	0.915	0.930	0.910	0.920	0.876	44,000
2024-04-02	0.920	0.920	0.915	0.915	0.872	138,800
2024-04-01	0.940	0.940	0.925	0.925	0.881	61,100
2024-03-29	0.940	0.945	0.940	0.945	0.900	9,400
2024-03-27	0.935	0.935	0.930	0.935	0.891	30,300
2024-03-26	0.935	0.935	0.930	0.935	0.891	11,000
2024-03-25	0.935	0.935	0.925	0.925	0.881	44,200
2024-03-22	0.935	0.935	0.930	0.935	0.891	143,200
2024-03-21	0.940	0.940	0.930	0.930	0.886	44,400
2024-03-20	0.935	0.940	0.935	0.940	0.895	8,600
2024-03-19	0.935	0.940	0.935	0.935	0.891	119,200
2024-03-18	0.945	0.945	0.930	0.935	0.891	52,100
2024-03-15	0.940	0.940	0.935	0.940	0.895	23,900
2024-03-14	0.945	0.945	0.940	0.940	0.895	11,700
2024-03-13	0.950	0.950	0.940	0.945	0.900	34,100
2024-03-12	0.945	0.950	0.940	0.950	0.905	108,900
2024-03-11	0.940	0.945	0.940	0.945	0.900	109,800
2024-03-08	0.940	0.945	0.935	0.940	0.895	51,500
2024-03-07	0.935	0.935	0.935	0.935	0.891	10,000
2024-03-06	0.930	0.940	0.930	0.935	0.891	72,100
2024-03-05	0.930	0.940	0.930	0.930	0.886	47,200
2024-03-04	0.925	0.935	0.920	0.930	0.886	47,800
2024-03-01	0.930	0.945	0.930	0.935	0.891	15,500
2024-02-29	0.930	0.930	0.925	0.925	0.881	44,000
2024-02-28	0.930	0.930	0.930	0.930	0.886	29,800
2024-02-27	0.925	0.935	0.925	0.930	0.886	76,900
2024-02-26	0.930	0.930	0.925	0.930	0.886	61,000
2024-02-23	0.950	0.950	0.940	0.945	0.900	73,100
2024-02-22	0.950	0.955	0.940	0.950	0.905	40,900
2024-02-21	0.925	0.955	0.925	0.950	0.905	49,700
2024-02-20	0.955	0.955	0.930	0.930	0.886	147,700
2024-02-19	0.930	0.960	0.930	0.955	0.910	183,000
2024-02-16	0.915	0.930	0.915	0.930	0.886	166,900
2024-02-15	0.920	0.925	0.915	0.920	0.876	26,200
2024-02-14	0.930	0.930	0.915	0.915	0.872	28,900
2024-02-13	0.910	0.925	0.910	0.925	0.881	99,100

← NewerPage 11 of 20 · 1,188 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.