Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.785	0.785	0.785	0.785	0.734	50,000
2023-01-17	0.785	0.785	0.780	0.780	0.729	180,000
2023-01-16	0.785	0.790	0.785	0.785	0.734	130,000
2023-01-13	0.775	0.780	0.775	0.780	0.729	136,800
2023-01-12	0.775	0.775	0.775	0.775	0.724	25,000
2023-01-11	0.780	0.780	0.780	0.780	0.729	10,000
2023-01-10	0.770	0.775	0.770	0.775	0.724	137,900
2023-01-09	0.760	0.775	0.760	0.775	0.724	158,000
2023-01-06	0.755	0.755	0.755	0.755	0.706	49,300
2023-01-05	0.760	0.760	0.755	0.760	0.710	70,000
2023-01-04	0.755	0.760	0.755	0.760	0.710	32,000
2023-01-03	0.790	0.790	0.760	0.760	0.710	83,600
2022-12-30	0.760	0.795	0.760	0.790	0.738	149,800
2022-12-29	0.760	0.760	0.755	0.755	0.706	61,900
2022-12-28	0.755	0.760	0.750	0.760	0.710	63,100
2022-12-27	0.740	0.750	0.740	0.750	0.701	79,200
2022-12-23	0.760	0.760	0.740	0.740	0.692	39,000
2022-12-22	0.750	0.750	0.750	0.750	0.701	26,000
2022-12-21	0.755	0.755	0.755	0.755	0.706	1,000
2022-12-20	0.735	0.755	0.735	0.740	0.692	47,600
2022-12-19	0.740	0.740	0.740	0.740	0.692	6,700
2022-12-16	0.775	0.775	0.765	0.765	0.715	15,000
2022-12-14	0.785	0.785	0.785	0.785	0.734	100
2022-12-13	0.760	0.770	0.760	0.765	0.715	124,700
2022-12-08	0.775	0.780	0.775	0.780	0.729	169,000
2022-12-07	0.770	0.780	0.770	0.780	0.729	203,000
2022-12-06	0.765	0.765	0.765	0.765	0.715	49,000
2022-12-05	0.760	0.760	0.760	0.760	0.710	41,700
2022-12-02	0.750	0.760	0.750	0.760	0.710	38,300
2022-12-01	0.750	0.750	0.750	0.750	0.701	50,000
2022-11-30	0.750	0.750	0.750	0.750	0.701	100,000
2022-11-29	0.730	0.750	0.730	0.750	0.701	62,000
2022-11-25	0.755	0.755	0.750	0.755	0.706	56,700
2022-11-24	0.740	0.765	0.740	0.765	0.715	25,600
2022-11-23	0.725	0.745	0.725	0.740	0.692	22,800
2022-11-22	0.745	0.745	0.740	0.740	0.692	14,000
2022-11-17	0.750	0.750	0.730	0.730	0.682	12,600
2022-11-16	0.770	0.770	0.750	0.750	0.701	67,200
2022-11-15	0.750	0.770	0.750	0.750	0.701	91,500
2022-11-14	0.730	0.750	0.730	0.740	0.692	63,600
2022-11-11	0.710	0.720	0.705	0.720	0.673	44,000
2022-11-08	0.710	0.710	0.705	0.705	0.659	25,100
2022-11-07	0.705	0.705	0.705	0.705	0.659	4,000
2022-11-04	0.695	0.720	0.695	0.705	0.659	56,100
2022-11-03	0.685	0.695	0.680	0.695	0.650	33,000
2022-11-02	0.680	0.700	0.680	0.680	0.636	86,200
2022-11-01	0.675	0.690	0.675	0.680	0.636	112,800
2022-10-31	0.665	0.670	0.665	0.670	0.626	44,500
2022-10-28	0.660	0.660	0.660	0.660	0.617	5,700
2022-10-27	0.660	0.660	0.660	0.660	0.617	11,800
2022-10-26	0.650	0.660	0.650	0.660	0.617	59,300
2022-10-25	0.655	0.655	0.650	0.655	0.612	210,700
2022-10-21	0.680	0.680	0.680	0.680	0.636	300
2022-10-20	0.680	0.680	0.680	0.680	0.636	3,000
2022-10-19	0.655	0.680	0.655	0.680	0.636	9,000
2022-10-18	0.650	0.655	0.650	0.655	0.612	7,000
2022-10-17	0.660	0.660	0.660	0.660	0.617	27,500
2022-10-14	0.650	0.660	0.650	0.660	0.617	53,700
2022-10-13	0.655	0.655	0.650	0.650	0.608	51,000
2022-10-12	0.660	0.660	0.660	0.660	0.617	2,000

← NewerPage 16 of 20 · 1,192 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.