Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.775	0.780	0.770	0.770	0.720	58,600
2023-08-04	0.765	0.785	0.765	0.770	0.720	35,900
2023-08-02	0.770	0.770	0.770	0.770	0.720	30,000
2023-08-01	0.780	0.780	0.775	0.780	0.729	84,700
2023-07-31	0.790	0.790	0.785	0.785	0.734	60,900
2023-07-28	0.770	0.780	0.770	0.780	0.729	61,800
2023-07-27	0.775	0.775	0.765	0.765	0.715	138,400
2023-07-26	0.780	0.785	0.770	0.780	0.729	186,000
2023-07-25	0.750	0.760	0.750	0.760	0.710	39,300
2023-07-24	0.735	0.750	0.735	0.750	0.701	32,200
2023-07-21	0.725	0.730	0.725	0.725	0.678	70,200
2023-07-20	0.735	0.740	0.720	0.720	0.673	141,900
2023-07-18	0.730	0.745	0.730	0.740	0.692	37,000
2023-07-17	0.735	0.740	0.735	0.735	0.687	47,000
2023-07-14	0.730	0.730	0.730	0.730	0.682	18,600
2023-07-13	0.715	0.730	0.715	0.730	0.682	30,000
2023-07-12	0.730	0.730	0.715	0.715	0.668	52,800
2023-07-11	0.740	0.740	0.740	0.740	0.692	10,000
2023-07-10	0.730	0.740	0.730	0.740	0.692	23,100
2023-07-07	0.740	0.740	0.730	0.730	0.682	10,000
2023-07-06	0.745	0.750	0.740	0.750	0.701	74,500
2023-07-05	0.760	0.780	0.755	0.760	0.710	34,000
2023-07-04	0.785	0.785	0.770	0.770	0.720	15,300
2023-07-03	0.760	0.760	0.755	0.760	0.710	210,000
2023-06-30	0.750	0.790	0.750	0.770	0.720	47,100
2023-06-28	0.750	0.750	0.750	0.750	0.701	32,000
2023-06-27	0.745	0.750	0.745	0.750	0.701	20,400
2023-06-26	0.750	0.770	0.745	0.745	0.696	40,800
2023-06-23	0.770	0.770	0.770	0.770	0.720	9,500
2023-06-22	0.770	0.770	0.770	0.770	0.720	75,000
2023-06-21	0.780	0.780	0.770	0.770	0.720	5,500
2023-06-20	0.760	0.765	0.760	0.765	0.715	24,200
2023-06-19	0.760	0.760	0.755	0.760	0.710	51,100
2023-06-16	0.730	0.780	0.730	0.755	0.706	383,600
2023-06-15	0.705	0.720	0.705	0.720	0.673	55,100
2023-06-14	0.705	0.705	0.705	0.705	0.659	42,000
2023-06-13	0.705	0.710	0.705	0.705	0.659	50,000
2023-06-12	0.700	0.700	0.700	0.700	0.654	50,000
2023-06-09	0.700	0.705	0.700	0.700	0.654	496,000
2023-06-07	0.705	0.705	0.680	0.680	0.636	98,500
2023-06-06	0.705	0.705	0.690	0.705	0.659	5,500
2023-05-30	0.705	0.705	0.705	0.705	0.659	5,000
2023-05-26	0.685	0.740	0.685	0.710	0.664	169,100
2023-05-25	0.670	0.675	0.665	0.670	0.626	65,200
2023-05-24	0.690	0.690	0.680	0.680	0.636	20,700
2023-05-23	0.685	0.690	0.685	0.690	0.645	40,000
2023-05-22	0.675	0.685	0.660	0.685	0.640	144,700
2023-05-19	0.680	0.680	0.680	0.680	0.636	50,000
2023-05-18	0.690	0.690	0.680	0.690	0.645	92,300
2023-05-17	0.690	0.690	0.685	0.690	0.645	23,200
2023-05-16	0.690	0.690	0.690	0.690	0.645	30,000
2023-05-15	0.695	0.695	0.695	0.695	0.650	20,000
2023-05-11	0.690	0.695	0.690	0.695	0.650	600
2023-05-10	0.690	0.710	0.690	0.695	0.650	57,000
2023-05-09	0.700	0.700	0.695	0.695	0.650	32,000
2023-05-08	0.695	0.700	0.695	0.700	0.654	49,900
2023-05-05	0.695	0.695	0.695	0.695	0.650	21,000
2023-05-02	0.700	0.700	0.700	0.700	0.654	60,000
2023-04-28	0.695	0.705	0.695	0.705	0.659	30,500
2023-04-27	0.705	0.705	0.700	0.700	0.654	93,200

← NewerPage 14 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.