Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.620	1.640	1.610	1.630	1.601	581,300
2025-10-27	1.640	1.650	1.630	1.630	1.601	140,900
2025-10-24	1.650	1.650	1.630	1.640	1.611	119,800
2025-10-23	1.640	1.640	1.630	1.630	1.601	24,800
2025-10-22	1.620	1.640	1.620	1.630	1.601	307,900
2025-10-21	1.630	1.650	1.610	1.610	1.581	163,700
2025-10-17	1.670	1.680	1.610	1.630	1.601	555,200
2025-10-16	1.650	1.690	1.650	1.670	1.640	411,600
2025-10-15	1.620	1.670	1.620	1.660	1.630	323,000
2025-10-14	1.620	1.630	1.610	1.620	1.591	534,700
2025-10-13	1.590	1.620	1.560	1.620	1.591	685,200
2025-10-10	1.640	1.640	1.630	1.640	1.611	118,000
2025-10-09	1.630	1.660	1.610	1.640	1.611	739,400
2025-10-08	1.640	1.650	1.610	1.630	1.601	150,100
2025-10-07	1.620	1.650	1.600	1.640	1.611	552,100
2025-10-06	1.620	1.630	1.610	1.620	1.591	237,600
2025-10-03	1.620	1.620	1.600	1.620	1.591	325,000
2025-10-02	1.620	1.630	1.590	1.620	1.591	493,700
2025-10-01	1.610	1.660	1.600	1.640	1.611	597,700
2025-09-30	1.620	1.630	1.580	1.610	1.581	642,500
2025-09-29	1.640	1.640	1.580	1.620	1.591	803,000
2025-09-26	1.680	1.680	1.630	1.640	1.611	493,400
2025-09-25	1.600	1.670	1.600	1.660	1.630	1,074,100
2025-09-24	1.580	1.610	1.570	1.610	1.581	515,900
2025-09-23	1.550	1.580	1.550	1.580	1.552	714,700
2025-09-22	1.570	1.580	1.540	1.560	1.532	931,500
2025-09-19	1.580	1.590	1.560	1.570	1.542	777,500
2025-09-18	1.590	1.590	1.560	1.570	1.542	721,200
2025-09-17	1.580	1.590	1.570	1.590	1.562	667,300
2025-09-12	1.580	1.600	1.570	1.570	1.542	762,300
2025-09-11	1.580	1.620	1.570	1.600	1.544	1,001,000
2025-09-10	1.550	1.580	1.550	1.580	1.525	317,900
2025-09-09	1.550	1.570	1.520	1.550	1.496	1,613,600
2025-09-08	1.500	1.550	1.500	1.550	1.496	651,200
2025-09-04	1.530	1.550	1.480	1.520	1.467	1,855,200
2025-09-03	1.480	1.530	1.460	1.530	1.477	1,796,100
2025-09-02	1.520	1.520	1.430	1.480	1.429	3,587,800
2025-08-29	1.560	1.560	1.510	1.530	1.477	1,418,200
2025-08-28	1.550	1.580	1.530	1.560	1.506	1,418,900
2025-08-27	1.610	1.610	1.530	1.550	1.496	1,849,300
2025-08-26	1.640	1.640	1.560	1.610	1.554	1,467,500
2025-08-25	1.750	1.760	1.620	1.630	1.573	2,528,700
2025-08-22	1.790	1.790	1.740	1.740	1.680	806,400
2025-08-21	1.770	1.780	1.770	1.770	1.709	127,700
2025-08-20	1.810	1.810	1.750	1.770	1.709	627,200
2025-08-19	1.780	1.810	1.780	1.810	1.747	293,000
2025-08-18	1.780	1.820	1.760	1.770	1.709	737,100
2025-08-15	1.750	1.780	1.750	1.780	1.718	252,900
2025-08-14	1.790	1.790	1.730	1.750	1.689	1,485,100
2025-08-13	1.810	1.830	1.760	1.770	1.709	866,000
2025-08-12	1.780	1.820	1.780	1.810	1.747	293,100
2025-08-11	1.750	1.790	1.750	1.780	1.718	468,200
2025-08-08	1.770	1.790	1.760	1.760	1.699	480,700
2025-08-07	1.790	1.790	1.770	1.770	1.709	435,400
2025-08-06	1.810	1.820	1.790	1.800	1.738	387,900
2025-08-05	1.820	1.840	1.810	1.810	1.747	361,000
2025-08-04	1.860	1.860	1.810	1.810	1.747	327,500
2025-08-01	1.850	1.900	1.850	1.860	1.795	592,600
2025-07-31	1.810	1.850	1.810	1.850	1.786	180,700
2025-07-30	1.820	1.820	1.800	1.810	1.747	756,400

← NewerPage 5 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.