Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.950	0.950	0.935	0.945	0.900	74,600
2023-11-02	0.920	0.945	0.920	0.945	0.900	164,600
2023-11-01	0.905	0.915	0.905	0.910	0.867	64,200
2023-10-31	0.910	0.915	0.900	0.900	0.857	15,000
2023-10-26	0.910	0.910	0.910	0.910	0.867	2,800
2023-10-25	0.880	0.910	0.880	0.910	0.867	66,000
2023-10-24	0.865	0.870	0.865	0.865	0.824	60,700
2023-10-23	0.890	0.890	0.860	0.865	0.824	299,600
2023-10-20	0.885	0.890	0.885	0.885	0.843	35,600
2023-10-19	0.885	0.900	0.885	0.895	0.853	49,500
2023-10-18	0.880	0.885	0.860	0.885	0.843	162,300
2023-10-17	0.905	0.910	0.905	0.905	0.862	18,200
2023-10-16	0.910	0.910	0.905	0.905	0.862	18,200
2023-10-13	0.910	0.910	0.905	0.910	0.867	12,200
2023-10-12	0.905	0.910	0.905	0.910	0.867	48,300
2023-10-11	0.905	0.925	0.905	0.910	0.867	15,400
2023-10-10	0.925	0.925	0.920	0.920	0.876	26,000
2023-10-09	0.925	0.925	0.925	0.925	0.881	15,100
2023-10-06	0.920	0.930	0.905	0.925	0.881	83,000
2023-10-05	0.920	0.920	0.910	0.915	0.872	56,500
2023-10-04	0.910	0.920	0.905	0.920	0.876	13,700
2023-10-03	0.910	0.910	0.910	0.910	0.867	2,600
2023-10-02	0.910	0.920	0.905	0.920	0.876	40,500
2023-09-29	0.950	0.950	0.920	0.920	0.876	73,400
2023-09-27	0.955	0.955	0.915	0.955	0.910	5,400
2023-09-26	0.950	0.955	0.950	0.950	0.905	61,000
2023-09-25	0.950	0.965	0.950	0.950	0.905	141,600
2023-09-22	0.930	0.950	0.925	0.950	0.905	55,400
2023-09-21	0.950	0.950	0.920	0.930	0.886	54,700
2023-09-20	0.920	0.925	0.920	0.920	0.876	33,000
2023-09-19	0.935	0.935	0.915	0.920	0.876	53,000
2023-09-18	0.935	0.935	0.905	0.935	0.891	194,400
2023-09-15	0.945	0.945	0.930	0.935	0.891	231,500
2023-09-14	0.945	0.950	0.945	0.945	0.900	30,800
2023-09-13	0.970	0.970	0.920	0.945	0.900	184,600
2023-09-12	0.975	0.985	0.970	0.980	0.934	114,600
2023-09-11	0.990	0.990	0.980	0.980	0.934	192,000
2023-09-08	0.980	1.000	0.980	0.985	0.938	290,400
2023-09-07	0.985	1.010	0.970	0.985	0.938	1,167,200
2023-09-06	0.975	0.980	0.950	0.975	0.929	308,900
2023-09-05	0.930	0.985	0.930	0.975	0.929	1,019,200
2023-09-04	0.910	0.930	0.905	0.925	0.881	253,100
2023-09-01	0.900	0.920	0.900	0.900	0.857	108,000
2023-08-30	0.915	0.915	0.900	0.900	0.857	95,200
2023-08-29	0.915	0.925	0.910	0.915	0.872	111,200
2023-08-28	0.915	0.930	0.915	0.925	0.864	165,200
2023-08-25	0.930	0.930	0.905	0.915	0.855	328,600
2023-08-24	0.895	0.920	0.895	0.900	0.841	201,000
2023-08-23	0.915	0.915	0.890	0.890	0.832	43,100
2023-08-22	0.920	0.930	0.915	0.915	0.855	303,600
2023-08-21	0.920	0.925	0.920	0.920	0.860	24,900
2023-08-18	0.930	0.930	0.910	0.920	0.860	180,900
2023-08-17	0.910	0.945	0.910	0.940	0.879	296,000
2023-08-16	0.890	0.920	0.885	0.915	0.855	400,600
2023-08-15	0.845	0.900	0.845	0.895	0.836	557,000
2023-08-14	0.825	0.835	0.820	0.835	0.780	272,400
2023-08-11	0.785	0.820	0.785	0.805	0.752	59,100
2023-08-10	0.780	0.795	0.780	0.785	0.734	151,600
2023-08-09	0.780	0.780	0.780	0.780	0.729	10,400
2023-08-08	0.760	0.780	0.760	0.770	0.720	46,100

← NewerPage 13 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.