Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.705	0.705	0.700	0.700	0.654	93,200
2023-04-26	0.710	0.710	0.710	0.710	0.664	18,000
2023-04-25	0.715	0.715	0.715	0.715	0.668	36,300
2023-04-19	0.710	0.710	0.705	0.705	0.659	12,200
2023-04-18	0.705	0.710	0.705	0.705	0.659	57,500
2023-04-17	0.710	0.710	0.705	0.705	0.659	40,000
2023-04-14	0.710	0.710	0.710	0.710	0.664	10,000
2023-04-13	0.710	0.715	0.710	0.715	0.668	174,000
2023-04-12	0.715	0.715	0.715	0.715	0.668	17,000
2023-04-11	0.725	0.725	0.725	0.725	0.678	20,000
2023-04-10	0.720	0.720	0.710	0.710	0.664	50,000
2023-04-07	0.715	0.715	0.715	0.715	0.668	50,000
2023-04-06	0.715	0.715	0.715	0.715	0.668	10,200
2023-04-05	0.740	0.740	0.730	0.730	0.682	10,000
2023-04-04	0.710	0.735	0.710	0.735	0.687	24,900
2023-04-03	0.710	0.730	0.710	0.730	0.682	35,000
2023-03-31	0.705	0.705	0.700	0.700	0.654	31,600
2023-03-30	0.710	0.710	0.710	0.710	0.664	20,000
2023-03-29	0.700	0.750	0.700	0.705	0.659	43,200
2023-03-28	0.700	0.705	0.700	0.705	0.659	20,100
2023-03-27	0.700	0.710	0.695	0.700	0.654	43,100
2023-03-24	0.710	0.710	0.710	0.710	0.664	1,100
2023-03-22	0.715	0.715	0.705	0.715	0.668	33,200
2023-03-21	0.725	0.725	0.725	0.725	0.678	4,000
2023-03-20	0.700	0.730	0.700	0.730	0.682	164,000
2023-03-17	0.710	0.730	0.710	0.730	0.682	46,200
2023-03-16	0.730	0.735	0.720	0.720	0.673	63,000
2023-03-15	0.740	0.740	0.740	0.740	0.692	11,000
2023-03-14	0.725	0.725	0.710	0.725	0.678	78,100
2023-03-13	0.740	0.740	0.720	0.720	0.673	129,000
2023-03-08	0.750	0.750	0.750	0.750	0.701	1,000
2023-03-07	0.735	0.760	0.735	0.760	0.710	32,700
2023-03-06	0.745	0.745	0.735	0.735	0.687	25,000
2023-03-03	0.765	0.765	0.745	0.760	0.710	172,100
2023-03-01	0.755	0.780	0.750	0.780	0.729	32,100
2023-02-28	0.765	0.765	0.765	0.765	0.715	19,500
2023-02-27	0.770	0.770	0.760	0.760	0.710	13,000
2023-02-24	0.785	0.785	0.745	0.770	0.720	238,500
2023-02-23	0.795	0.795	0.795	0.795	0.743	14,600
2023-02-22	0.800	0.800	0.795	0.795	0.743	126,700
2023-02-21	0.805	0.825	0.800	0.800	0.748	151,600
2023-02-20	0.800	0.805	0.800	0.800	0.748	27,000
2023-02-17	0.800	0.800	0.800	0.800	0.748	12,000
2023-02-16	0.800	0.800	0.800	0.800	0.748	76,000
2023-02-15	0.795	0.800	0.795	0.800	0.748	44,900
2023-02-14	0.805	0.805	0.800	0.800	0.748	28,600
2023-02-13	0.815	0.815	0.790	0.805	0.752	198,000
2023-02-10	0.795	0.800	0.790	0.795	0.743	142,700
2023-02-09	0.805	0.805	0.795	0.795	0.743	160,100
2023-02-08	0.810	0.810	0.805	0.805	0.752	137,900
2023-02-07	0.810	0.810	0.810	0.810	0.757	43,000
2023-02-03	0.800	0.810	0.800	0.810	0.757	109,200
2023-02-02	0.800	0.800	0.795	0.795	0.743	43,800
2023-01-31	0.800	0.800	0.800	0.800	0.748	3,700
2023-01-30	0.805	0.805	0.800	0.800	0.748	185,000
2023-01-27	0.800	0.810	0.800	0.805	0.752	49,400
2023-01-26	0.795	0.800	0.795	0.795	0.743	90,000
2023-01-25	0.790	0.790	0.790	0.790	0.738	8,000
2023-01-20	0.785	0.790	0.785	0.790	0.738	8,000
2023-01-19	0.790	0.790	0.785	0.790	0.738	36,200

← NewerPage 15 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.