Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.680	0.680	0.660	0.660	0.617	24,700
2022-10-07	0.640	0.680	0.640	0.680	0.636	83,300
2022-10-06	0.635	0.650	0.635	0.650	0.608	41,500
2022-10-05	0.635	0.640	0.635	0.635	0.593	64,300
2022-10-04	0.630	0.640	0.630	0.640	0.598	86,300
2022-10-03	0.640	0.640	0.640	0.640	0.598	13,000
2022-09-30	0.660	0.660	0.635	0.650	0.608	586,500
2022-09-29	0.670	0.670	0.660	0.660	0.617	362,900
2022-09-28	0.680	0.680	0.650	0.670	0.626	69,100
2022-09-26	0.685	0.685	0.670	0.670	0.626	160,000
2022-09-23	0.700	0.700	0.690	0.700	0.654	54,100
2022-09-22	0.700	0.700	0.690	0.700	0.654	23,900
2022-09-21	0.700	0.700	0.700	0.700	0.654	6,000
2022-09-20	0.700	0.700	0.700	0.700	0.654	30,600
2022-09-19	0.710	0.710	0.700	0.700	0.654	70,900
2022-09-15	0.710	0.710	0.710	0.710	0.664	6,800
2022-09-14	0.715	0.715	0.705	0.710	0.664	23,000
2022-09-13	0.730	0.730	0.710	0.715	0.668	20,700
2022-09-12	0.730	0.730	0.730	0.730	0.682	4,000
2022-09-09	0.730	0.730	0.730	0.730	0.682	2,300
2022-09-08	0.705	0.725	0.700	0.710	0.664	40,000
2022-09-07	0.700	0.730	0.700	0.730	0.682	96,000
2022-09-06	0.725	0.725	0.705	0.705	0.659	98,600
2022-09-05	0.735	0.735	0.705	0.705	0.659	136,900
2022-09-02	0.720	0.740	0.710	0.725	0.678	142,500
2022-09-01	0.730	0.750	0.715	0.750	0.701	211,700
2022-08-30	0.730	0.780	0.730	0.780	0.729	2,100
2022-08-29	0.765	0.765	0.740	0.745	0.696	172,900
2022-08-26	0.780	0.790	0.765	0.770	0.703	177,600
2022-08-25	0.765	0.780	0.765	0.770	0.703	23,600
2022-08-24	0.780	0.780	0.765	0.770	0.703	77,300
2022-08-23	0.780	0.780	0.770	0.770	0.703	126,100
2022-08-22	0.780	0.780	0.765	0.770	0.703	68,500
2022-08-19	0.770	0.770	0.765	0.770	0.703	68,100
2022-08-18	0.780	0.780	0.770	0.770	0.703	27,000
2022-08-17	0.780	0.780	0.780	0.780	0.712	14,000
2022-08-15	0.795	0.795	0.780	0.780	0.712	15,000
2022-08-12	0.775	0.795	0.765	0.795	0.726	29,000
2022-08-10	0.780	0.780	0.775	0.775	0.708	23,000
2022-08-09	0.780	0.780	0.780	0.780	0.712	9,000
2022-08-08	0.780	0.780	0.780	0.780	0.712	15,000
2022-08-05	0.780	0.780	0.780	0.780	0.712	33,000
2022-08-04	0.780	0.790	0.770	0.780	0.712	114,000
2022-08-02	0.775	0.795	0.775	0.795	0.726	11,900
2022-08-01	0.780	0.790	0.775	0.775	0.708	105,500
2022-07-29	0.785	0.800	0.775	0.800	0.731	118,300
2022-07-28	0.780	0.785	0.780	0.785	0.717	17,300
2022-07-27	0.780	0.780	0.780	0.780	0.712	22,800
2022-07-26	0.770	0.780	0.760	0.770	0.703	127,200
2022-07-25	0.795	0.795	0.780	0.790	0.722	35,600
2022-07-22	0.760	0.760	0.760	0.760	0.694	3,000
2022-07-20	0.775	0.780	0.775	0.780	0.712	204,800
2022-07-18	0.760	0.780	0.755	0.780	0.712	57,000
2022-07-15	0.790	0.790	0.780	0.780	0.712	50,000
2022-07-14	0.775	0.775	0.775	0.775	0.708	22,000
2022-07-13	0.760	0.780	0.760	0.780	0.712	10,000
2022-07-12	0.755	0.780	0.755	0.780	0.712	117,000
2022-07-07	0.780	0.780	0.760	0.760	0.694	102,200
2022-07-06	0.780	0.790	0.780	0.790	0.722	123,000
2022-07-05	0.810	0.810	0.780	0.805	0.735	279,000

← NewerPage 17 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.