Boilermech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.780	1.830	1.780	1.820	1.757	195,900
2025-01-28	1.760	1.780	1.750	1.780	1.718	323,600
2025-01-27	1.810	1.810	1.760	1.760	1.699	312,700
2025-01-24	1.840	1.840	1.800	1.820	1.757	126,600
2025-01-23	1.810	1.860	1.810	1.840	1.776	160,900
2025-01-22	1.850	1.870	1.790	1.820	1.757	624,300
2025-01-21	1.780	1.850	1.780	1.840	1.776	719,800
2025-01-20	1.760	1.790	1.760	1.780	1.718	377,200
2025-01-17	1.720	1.750	1.710	1.750	1.689	480,600
2025-01-16	1.730	1.740	1.710	1.730	1.670	781,000
2025-01-15	1.730	1.740	1.710	1.730	1.670	1,078,300
2025-01-14	1.720	1.750	1.720	1.730	1.670	299,300
2025-01-13	1.710	1.710	1.680	1.710	1.651	405,800
2025-01-10	1.720	1.730	1.690	1.710	1.651	527,200
2025-01-09	1.720	1.780	1.680	1.720	1.660	589,800
2025-01-08	1.710	1.720	1.700	1.710	1.651	558,900
2025-01-07	1.690	1.720	1.690	1.710	1.651	638,500
2025-01-06	1.690	1.710	1.670	1.690	1.631	391,900
2025-01-03	1.720	1.730	1.690	1.690	1.631	604,500
2025-01-02	1.730	1.740	1.710	1.730	1.670	352,400
2024-12-31	1.750	1.750	1.720	1.740	1.680	140,600
2024-12-30	1.710	1.760	1.710	1.740	1.680	451,100
2024-12-27	1.750	1.750	1.710	1.730	1.670	228,300
2024-12-26	1.690	1.740	1.680	1.730	1.670	299,100
2024-12-24	1.680	1.700	1.670	1.690	1.631	94,100
2024-12-23	1.700	1.730	1.680	1.680	1.622	587,400
2024-12-20	1.700	1.720	1.690	1.700	1.641	240,200
2024-12-19	1.730	1.730	1.690	1.710	1.651	528,600
2024-12-18	1.700	1.750	1.700	1.740	1.680	871,400
2024-12-17	1.800	1.820	1.680	1.690	1.631	2,183,400
2024-12-16	1.850	1.850	1.780	1.780	1.718	369,900
2024-12-13	1.800	1.870	1.800	1.850	1.786	617,700
2024-12-12	1.770	1.830	1.760	1.800	1.738	267,000
2024-12-11	1.760	1.780	1.760	1.780	1.718	191,600
2024-12-10	1.770	1.790	1.750	1.780	1.718	518,200
2024-12-09	1.810	1.810	1.770	1.790	1.728	406,200
2024-12-06	1.780	1.810	1.750	1.800	1.738	691,000
2024-12-05	1.840	1.840	1.770	1.780	1.718	1,584,800
2024-12-04	1.870	1.900	1.870	1.880	1.815	587,200
2024-12-03	1.920	1.920	1.850	1.870	1.805	1,255,100
2024-12-02	1.980	1.990	1.910	1.920	1.853	749,400
2024-11-29	1.930	2.000	1.920	1.970	1.902	1,630,300
2024-11-28	1.910	1.930	1.910	1.930	1.863	420,300
2024-11-27	1.900	1.920	1.870	1.910	1.844	254,000
2024-11-26	1.930	1.950	1.880	1.900	1.834	250,400
2024-11-25	1.950	1.980	1.920	1.930	1.863	1,432,100
2024-11-22	1.880	1.920	1.880	1.890	1.824	373,700
2024-11-21	1.880	1.890	1.860	1.880	1.815	136,300
2024-11-20	1.900	1.900	1.860	1.890	1.824	174,800
2024-11-19	1.840	1.920	1.830	1.900	1.834	471,900
2024-11-18	1.830	1.850	1.830	1.840	1.776	153,900
2024-11-15	1.850	1.870	1.840	1.850	1.786	83,800
2024-11-14	1.840	1.870	1.840	1.870	1.805	217,900
2024-11-13	1.860	1.860	1.830	1.840	1.776	153,800
2024-11-12	1.820	1.870	1.800	1.850	1.786	528,500
2024-11-11	1.810	1.820	1.780	1.790	1.728	360,300
2024-11-08	1.800	1.830	1.770	1.800	1.738	198,800
2024-11-07	1.850	1.850	1.790	1.800	1.738	240,200
2024-11-06	1.760	1.830	1.760	1.820	1.757	679,600
2024-11-05	1.750	1.780	1.750	1.760	1.699	60,100

← NewerPage 8 of 20 · 1,191 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.