Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.840	1.880	1.840	1.850	1.817	513,400
2026-07-22	1.950	1.970	1.820	1.840	1.807	5,586,000
2026-07-21	1.950	2.060	1.910	1.910	1.876	5,863,000
2026-07-20	1.870	1.950	1.870	1.940	1.905	1,851,900
2026-07-17	1.860	1.900	1.840	1.870	1.837	2,245,800
2026-07-16	1.850	1.870	1.810	1.860	1.827	1,043,200
2026-07-15	1.820	1.860	1.800	1.840	1.807	1,453,500
2026-07-14	1.790	1.830	1.790	1.820	1.788	460,800
2026-07-13	1.810	1.810	1.780	1.790	1.758	601,200
2026-07-10	1.820	1.860	1.810	1.810	1.778	510,400
2026-07-09	1.820	1.850	1.800	1.850	1.817	600,700
2026-07-08	1.830	1.850	1.810	1.810	1.778	1,071,400
2026-07-07	1.810	1.840	1.790	1.830	1.797	984,100
2026-07-06	1.820	1.840	1.790	1.790	1.758	539,700
2026-07-03	1.790	1.820	1.790	1.820	1.788	267,300
2026-07-02	1.820	1.830	1.780	1.780	1.748	539,100
2026-07-01	1.870	1.870	1.800	1.820	1.788	811,900
2026-06-30	1.780	1.860	1.770	1.850	1.817	2,054,500
2026-06-29	1.680	1.780	1.680	1.770	1.738	1,784,400
2026-06-26	1.680	1.700	1.670	1.680	1.650	286,600
2026-06-25	1.700	1.720	1.660	1.700	1.670	482,500
2026-06-24	1.700	1.730	1.670	1.690	1.660	1,024,700
2026-06-23	1.750	1.750	1.610	1.670	1.640	1,806,600
2026-06-22	1.740	1.760	1.720	1.750	1.719	783,700
2026-06-19	1.730	1.750	1.730	1.750	1.719	444,000
2026-06-18	1.740	1.760	1.710	1.720	1.689	490,100
2026-06-16	1.750	1.780	1.680	1.740	1.709	1,491,100
2026-06-15	1.770	1.780	1.730	1.740	1.709	1,036,700
2026-06-12	1.730	1.770	1.730	1.750	1.719	1,562,200
2026-06-11	1.700	1.750	1.690	1.720	1.689	577,600
2026-06-10	1.740	1.740	1.700	1.700	1.670	447,700
2026-06-09	1.780	1.800	1.740	1.750	1.719	991,700
2026-06-08	1.700	1.810	1.680	1.770	1.738	2,120,300
2026-06-05	1.750	1.790	1.700	1.740	1.709	2,685,100
2026-06-04	1.640	1.760	1.630	1.750	1.719	3,420,200
2026-06-03	1.540	1.670	1.540	1.660	1.630	3,654,300
2026-05-29	1.520	1.550	1.500	1.520	1.493	1,105,900
2026-05-28	1.570	1.570	1.460	1.510	1.483	2,805,100
2026-05-26	1.540	1.610	1.500	1.530	1.503	4,182,000
2026-05-25	1.550	1.660	1.490	1.530	1.503	7,245,200
2026-05-22	1.380	1.440	1.350	1.440	1.414	6,795,600
2026-05-21	1.130	1.150	1.110	1.110	1.090	791,600
2026-05-20	1.170	1.170	1.100	1.120	1.100	1,226,200
2026-05-19	1.200	1.200	1.180	1.180	1.159	377,900
2026-05-18	1.200	1.200	1.180	1.180	1.159	219,100
2026-05-15	1.230	1.240	1.190	1.200	1.179	390,300
2026-05-14	1.280	1.280	1.220	1.230	1.208	588,200
2026-05-13	1.280	1.300	1.260	1.290	1.267	148,800
2026-05-12	1.300	1.300	1.270	1.280	1.257	137,300
2026-05-11	1.300	1.310	1.300	1.310	1.287	31,100
2026-05-08	1.300	1.310	1.290	1.300	1.277	117,600
2026-05-07	1.310	1.320	1.300	1.320	1.296	200,500
2026-05-06	1.320	1.320	1.300	1.310	1.287	120,000
2026-05-05	1.320	1.320	1.310	1.310	1.287	85,900
2026-05-04	1.300	1.320	1.290	1.320	1.296	280,300
2026-04-30	1.300	1.310	1.270	1.300	1.277	136,200
2026-04-29	1.320	1.320	1.300	1.310	1.287	153,400
2026-04-28	1.320	1.320	1.300	1.310	1.287	166,600
2026-04-27	1.350	1.350	1.310	1.320	1.296	416,000
2026-04-24	1.350	1.380	1.340	1.340	1.316	276,700

← NewerPage 2 of 20 · 1,190 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.