Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.915	0.930	0.910	0.930	0.849	398,000
2022-03-25	0.910	0.920	0.905	0.920	0.840	553,000
2022-03-24	0.905	0.910	0.900	0.910	0.831	355,200
2022-03-23	0.905	0.910	0.900	0.910	0.831	488,400
2022-03-22	0.915	0.915	0.905	0.910	0.831	128,500
2022-03-21	0.920	0.920	0.915	0.920	0.840	94,900
2022-03-18	0.910	0.920	0.900	0.920	0.840	145,100
2022-03-17	0.905	0.920	0.900	0.920	0.840	237,100
2022-03-16	0.910	0.910	0.885	0.910	0.831	290,100
2022-03-15	0.910	0.920	0.900	0.910	0.831	96,000
2022-03-14	0.910	0.920	0.905	0.920	0.840	155,800
2022-03-11	0.915	0.915	0.880	0.915	0.836	54,000
2022-03-10	0.900	0.920	0.895	0.900	0.822	165,700
2022-03-09	0.885	0.900	0.870	0.895	0.817	201,500
2022-03-08	0.880	0.890	0.850	0.880	0.804	374,300
2022-03-07	0.910	0.910	0.880	0.890	0.813	493,100
2022-03-04	0.930	0.930	0.910	0.930	0.849	183,700
2022-03-03	0.930	0.930	0.915	0.930	0.849	85,100
2022-03-02	0.915	0.930	0.915	0.930	0.849	308,500
2022-03-01	0.920	0.930	0.910	0.930	0.849	442,000
2022-02-28	0.925	0.925	0.920	0.925	0.845	115,600
2022-02-25	0.920	0.940	0.920	0.925	0.845	305,700
2022-02-24	0.960	0.960	0.920	0.920	0.840	246,100
2022-02-23	0.970	0.970	0.940	0.965	0.881	67,800
2022-02-22	0.950	0.975	0.935	0.970	0.886	148,400
2022-02-21	0.955	0.970	0.950	0.970	0.886	548,100
2022-02-18	0.955	0.975	0.950	0.960	0.877	124,700
2022-02-17	0.970	0.970	0.960	0.960	0.877	257,300
2022-02-16	0.975	0.975	0.960	0.970	0.886	132,000
2022-02-15	0.965	0.975	0.965	0.970	0.886	685,100
2022-02-14	0.950	0.965	0.950	0.960	0.877	160,000
2022-02-11	0.965	0.965	0.945	0.945	0.863	139,200
2022-02-10	0.930	0.970	0.930	0.970	0.886	359,100
2022-02-09	0.930	0.935	0.920	0.930	0.849	45,000
2022-02-08	0.925	0.930	0.920	0.920	0.840	91,900
2022-02-07	0.925	0.935	0.925	0.925	0.845	96,900
2022-02-04	0.920	0.920	0.920	0.920	0.840	27,500
2022-02-03	0.915	0.920	0.915	0.920	0.840	132,400
2022-01-31	0.930	0.935	0.925	0.925	0.845	45,500
2022-01-28	0.945	0.945	0.935	0.935	0.854	101,500
2022-01-27	0.945	0.945	0.940	0.945	0.863	100,300
2022-01-26	0.945	0.945	0.940	0.945	0.863	173,800
2022-01-25	0.950	0.950	0.940	0.945	0.863	231,400
2022-01-24	0.970	0.970	0.950	0.950	0.868	23,300
2022-01-21	0.970	0.980	0.960	0.970	0.886	441,100
2022-01-20	0.940	0.975	0.940	0.975	0.891	587,200
2022-01-19	0.945	0.945	0.940	0.940	0.859	149,500
2022-01-17	0.950	0.950	0.950	0.950	0.868	25,500
2022-01-14	0.955	0.960	0.950	0.950	0.868	79,800
2022-01-13	0.980	0.980	0.955	0.955	0.872	154,100
2022-01-12	0.975	0.980	0.975	0.975	0.891	117,700
2022-01-11	0.975	0.980	0.970	0.970	0.886	86,700
2022-01-10	0.975	0.980	0.975	0.975	0.891	37,800
2022-01-07	0.970	0.990	0.970	0.980	0.895	100,500
2022-01-06	0.970	0.985	0.960	0.985	0.900	86,100
2022-01-05	0.970	0.975	0.965	0.970	0.886	177,700
2022-01-04	0.975	0.975	0.965	0.975	0.891	87,000
2022-01-03	0.955	0.980	0.955	0.980	0.895	133,200
2021-12-31	0.955	0.955	0.950	0.955	0.872	18,300
2021-12-30	0.950	0.955	0.950	0.950	0.868	32,000

← NewerPage 19 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.