Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.905	0.915	0.905	0.915	0.872	15,000
2024-02-08	0.915	0.915	0.905	0.915	0.872	20,700
2024-02-07	0.915	0.915	0.910	0.910	0.867	7,100
2024-02-02	0.910	0.910	0.900	0.900	0.857	63,300
2024-01-31	0.905	0.905	0.890	0.905	0.862	30,000
2024-01-30	0.905	0.905	0.905	0.905	0.862	8,200
2024-01-29	0.900	0.900	0.900	0.900	0.857	10,000
2024-01-24	0.905	0.905	0.905	0.905	0.862	2,000
2024-01-23	0.890	0.905	0.890	0.905	0.862	63,200
2024-01-22	0.895	0.895	0.895	0.895	0.853	42,000
2024-01-19	0.885	0.900	0.885	0.895	0.853	71,900
2024-01-18	0.890	0.890	0.885	0.890	0.848	85,200
2024-01-17	0.890	0.890	0.890	0.890	0.848	14,000
2024-01-16	0.895	0.895	0.890	0.890	0.848	60,000
2024-01-15	0.910	0.910	0.895	0.895	0.853	63,700
2024-01-12	0.900	0.910	0.890	0.910	0.867	210,400
2024-01-11	0.895	0.905	0.895	0.895	0.853	78,200
2024-01-10	0.900	0.900	0.895	0.895	0.853	19,600
2024-01-09	0.895	0.900	0.890	0.895	0.853	60,200
2024-01-08	0.900	0.900	0.890	0.895	0.853	56,000
2024-01-05	0.900	0.900	0.900	0.900	0.857	36,000
2024-01-04	0.895	0.900	0.890	0.900	0.857	20,000
2024-01-03	0.890	0.900	0.890	0.895	0.853	52,500
2024-01-02	0.905	0.905	0.900	0.900	0.857	41,700
2023-12-29	0.900	0.910	0.900	0.905	0.862	24,300
2023-12-28	0.910	0.910	0.910	0.910	0.867	36,000
2023-12-27	0.900	0.900	0.900	0.900	0.857	2,000
2023-12-26	0.905	0.905	0.900	0.900	0.857	121,300
2023-12-22	0.920	0.920	0.905	0.905	0.862	22,700
2023-12-21	0.920	0.920	0.920	0.920	0.876	2,500
2023-12-19	0.925	0.925	0.920	0.920	0.876	18,500
2023-12-18	0.920	0.920	0.920	0.920	0.876	25,600
2023-12-15	0.925	0.925	0.920	0.920	0.876	15,100
2023-12-14	0.910	0.925	0.910	0.925	0.881	95,700
2023-12-13	0.925	0.925	0.910	0.910	0.867	30,900
2023-12-12	0.920	0.925	0.920	0.920	0.876	60,100
2023-12-11	0.930	0.930	0.910	0.925	0.881	31,700
2023-12-08	0.930	0.930	0.920	0.920	0.876	52,400
2023-12-07	0.935	0.945	0.930	0.935	0.891	223,000
2023-12-06	0.915	0.915	0.915	0.915	0.872	20,000
2023-12-05	0.940	0.940	0.915	0.915	0.872	82,300
2023-12-01	0.960	0.960	0.955	0.955	0.910	40,800
2023-11-30	0.955	0.960	0.955	0.960	0.915	39,500
2023-11-29	0.955	0.955	0.955	0.955	0.910	54,700
2023-11-28	0.950	0.955	0.950	0.955	0.910	33,400
2023-11-27	0.950	0.950	0.945	0.945	0.900	46,800
2023-11-24	0.960	0.960	0.950	0.950	0.905	6,000
2023-11-23	0.955	0.970	0.950	0.965	0.919	59,700
2023-11-22	0.980	0.980	0.955	0.970	0.924	149,300
2023-11-21	0.975	0.990	0.970	0.980	0.934	239,700
2023-11-20	0.985	1.000	0.980	0.985	0.938	334,100
2023-11-17	0.985	0.985	0.980	0.980	0.934	139,600
2023-11-16	0.980	1.000	0.980	0.995	0.948	153,500
2023-11-15	0.985	0.990	0.980	0.985	0.938	107,300
2023-11-14	0.960	0.985	0.960	0.985	0.938	765,100
2023-11-10	0.965	0.970	0.960	0.965	0.919	68,600
2023-11-09	0.970	0.970	0.965	0.970	0.924	50,800
2023-11-08	0.945	0.975	0.945	0.970	0.924	105,400
2023-11-07	0.935	0.950	0.935	0.935	0.891	133,800
2023-11-06	0.945	0.945	0.940	0.940	0.895	177,300

← NewerPage 12 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.