Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.560	1.590	1.560	1.570	1.542	246,700
2026-01-21	1.590	1.590	1.560	1.560	1.532	111,100
2026-01-20	1.600	1.600	1.560	1.600	1.571	273,400
2026-01-19	1.610	1.610	1.590	1.600	1.571	415,100
2026-01-16	1.640	1.640	1.580	1.600	1.571	386,900
2026-01-15	1.550	1.630	1.540	1.630	1.601	714,500
2026-01-14	1.550	1.550	1.530	1.550	1.522	199,200
2026-01-13	1.490	1.570	1.490	1.550	1.522	488,400
2026-01-12	1.480	1.480	1.470	1.480	1.454	127,300
2026-01-09	1.480	1.490	1.470	1.480	1.454	45,800
2026-01-08	1.480	1.510	1.470	1.480	1.454	424,900
2026-01-07	1.470	1.470	1.460	1.460	1.434	248,800
2026-01-06	1.470	1.470	1.460	1.460	1.434	46,400
2026-01-05	1.460	1.460	1.450	1.450	1.424	240,400
2026-01-02	1.470	1.470	1.450	1.450	1.424	186,700
2025-12-31	1.450	1.460	1.440	1.450	1.424	255,900
2025-12-30	1.450	1.450	1.450	1.450	1.424	16,700
2025-12-29	1.480	1.480	1.450	1.450	1.424	78,000
2025-12-26	1.460	1.460	1.440	1.450	1.424	74,200
2025-12-24	1.460	1.460	1.440	1.440	1.414	15,300
2025-12-23	1.450	1.460	1.450	1.450	1.424	65,400
2025-12-22	1.440	1.450	1.430	1.450	1.424	122,100
2025-12-19	1.440	1.450	1.440	1.440	1.414	112,400
2025-12-18	1.450	1.450	1.440	1.440	1.414	18,200
2025-12-17	1.450	1.450	1.450	1.450	1.424	89,200
2025-12-16	1.450	1.450	1.450	1.450	1.424	72,800
2025-12-15	1.440	1.460	1.440	1.460	1.434	46,200
2025-12-12	1.450	1.460	1.450	1.450	1.424	145,400
2025-12-11	1.450	1.450	1.440	1.440	1.414	23,800
2025-12-10	1.450	1.450	1.440	1.440	1.414	175,800
2025-12-09	1.450	1.450	1.430	1.450	1.424	173,500
2025-12-08	1.460	1.460	1.450	1.450	1.424	122,300
2025-12-05	1.470	1.470	1.460	1.460	1.434	80,000
2025-12-04	1.440	1.460	1.440	1.440	1.414	89,000
2025-12-03	1.450	1.470	1.430	1.440	1.414	586,300
2025-12-02	1.470	1.480	1.450	1.470	1.444	836,400
2025-12-01	1.460	1.480	1.450	1.470	1.444	512,000
2025-11-28	1.480	1.500	1.450	1.460	1.434	1,007,500
2025-11-27	1.500	1.510	1.490	1.490	1.463	205,000
2025-11-26	1.500	1.500	1.450	1.480	1.454	1,652,100
2025-11-25	1.520	1.540	1.510	1.530	1.503	101,500
2025-11-24	1.510	1.530	1.510	1.510	1.483	118,200
2025-11-21	1.510	1.520	1.500	1.510	1.483	181,500
2025-11-20	1.500	1.530	1.480	1.510	1.483	291,200
2025-11-19	1.490	1.500	1.480	1.490	1.463	228,400
2025-11-18	1.530	1.530	1.490	1.490	1.463	658,200
2025-11-17	1.500	1.550	1.500	1.520	1.493	254,100
2025-11-14	1.510	1.520	1.490	1.500	1.473	222,000
2025-11-13	1.510	1.520	1.500	1.510	1.483	114,100
2025-11-12	1.550	1.550	1.500	1.500	1.473	385,000
2025-11-11	1.530	1.530	1.510	1.530	1.503	27,200
2025-11-10	1.540	1.540	1.500	1.500	1.473	191,900
2025-11-07	1.540	1.550	1.520	1.520	1.493	218,300
2025-11-06	1.540	1.570	1.540	1.540	1.513	262,700
2025-11-05	1.560	1.570	1.520	1.530	1.503	415,000
2025-11-04	1.580	1.600	1.560	1.580	1.552	452,900
2025-11-03	1.610	1.620	1.580	1.600	1.571	691,800
2025-10-31	1.620	1.630	1.610	1.620	1.591	341,300
2025-10-30	1.620	1.630	1.610	1.620	1.591	203,900
2025-10-29	1.630	1.640	1.610	1.640	1.611	335,000

← NewerPage 4 of 20 · 1,187 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.