Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.770	0.770	0.770	0.770	0.703	1,000
2022-07-01	0.790	0.800	0.770	0.800	0.731	275,000
2022-06-30	0.775	0.775	0.775	0.775	0.708	6,000
2022-06-28	0.800	0.800	0.800	0.800	0.731	87,000
2022-06-27	0.785	0.785	0.785	0.785	0.717	20,000
2022-06-24	0.790	0.805	0.780	0.800	0.731	196,900
2022-06-23	0.800	0.800	0.800	0.800	0.731	20,000
2022-06-22	0.805	0.805	0.785	0.805	0.735	108,700
2022-06-21	0.790	0.815	0.790	0.805	0.735	149,200
2022-06-20	0.800	0.800	0.770	0.790	0.722	273,000
2022-06-17	0.815	0.815	0.800	0.810	0.740	321,300
2022-06-16	0.820	0.820	0.820	0.820	0.749	270,300
2022-06-15	0.860	0.900	0.820	0.820	0.749	209,700
2022-06-14	0.830	0.840	0.815	0.825	0.754	270,900
2022-06-13	0.870	0.870	0.835	0.835	0.763	148,500
2022-06-09	0.885	0.885	0.885	0.885	0.808	3,100
2022-06-08	0.880	0.895	0.880	0.890	0.813	51,000
2022-06-07	0.900	0.900	0.885	0.885	0.808	13,000
2022-06-03	0.905	0.905	0.905	0.905	0.827	2,500
2022-06-02	0.900	0.910	0.900	0.900	0.822	299,900
2022-06-01	0.900	0.900	0.900	0.900	0.822	5,000
2022-05-31	0.880	0.900	0.870	0.900	0.822	81,400
2022-05-30	0.880	0.900	0.880	0.900	0.822	240,100
2022-05-26	0.900	0.900	0.900	0.900	0.822	18,000
2022-05-25	0.890	0.890	0.890	0.890	0.813	11,000
2022-05-24	0.905	0.905	0.905	0.905	0.827	41,500
2022-05-23	0.910	0.910	0.905	0.905	0.827	319,600
2022-05-20	0.905	0.905	0.905	0.905	0.827	223,300
2022-05-19	0.900	0.900	0.900	0.900	0.822	196,700
2022-05-18	0.900	0.910	0.900	0.900	0.822	187,500
2022-05-17	0.895	0.900	0.895	0.900	0.822	96,000
2022-05-13	0.895	0.900	0.890	0.900	0.822	189,000
2022-05-12	0.885	0.900	0.880	0.900	0.822	448,500
2022-05-11	0.895	0.895	0.895	0.895	0.817	500
2022-05-10	0.905	0.905	0.885	0.900	0.822	161,500
2022-05-09	0.885	0.910	0.885	0.910	0.831	64,000
2022-05-06	0.900	0.900	0.900	0.900	0.822	5,000
2022-05-05	0.910	0.910	0.910	0.910	0.831	10,000
2022-04-29	0.900	0.910	0.900	0.910	0.831	45,500
2022-04-28	0.900	0.910	0.900	0.910	0.831	139,300
2022-04-27	0.915	0.915	0.905	0.910	0.831	90,000
2022-04-26	0.910	0.910	0.900	0.900	0.822	146,500
2022-04-25	0.905	0.910	0.900	0.910	0.831	177,500
2022-04-22	0.930	0.930	0.930	0.930	0.849	10,100
2022-04-21	0.920	0.920	0.920	0.920	0.840	129,700
2022-04-20	0.910	0.920	0.905	0.920	0.840	68,300
2022-04-18	0.920	0.920	0.910	0.920	0.840	83,600
2022-04-15	0.930	0.930	0.920	0.920	0.840	32,000
2022-04-14	0.930	0.930	0.930	0.930	0.849	17,000
2022-04-12	0.915	0.930	0.915	0.930	0.849	40,000
2022-04-11	0.930	0.930	0.920	0.930	0.849	137,000
2022-04-08	0.930	0.935	0.920	0.935	0.854	116,800
2022-04-07	0.930	0.935	0.930	0.935	0.854	54,500
2022-04-06	0.935	0.940	0.935	0.940	0.859	20,000
2022-04-05	0.945	0.945	0.940	0.945	0.863	53,500
2022-04-04	0.935	0.945	0.935	0.945	0.863	43,000
2022-04-01	0.930	0.945	0.930	0.940	0.859	236,000
2022-03-31	0.940	0.950	0.930	0.950	0.868	148,000
2022-03-30	0.930	0.940	0.920	0.940	0.859	340,000
2022-03-29	0.930	0.930	0.900	0.930	0.849	142,100

← NewerPage 18 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.