Boilermech Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1.750 | 1.800 | 1.740 | 1.760 | 1.699 | 157,400 |
| 2024-11-01 | 1.780 | 1.780 | 1.720 | 1.770 | 1.709 | 227,300 |
| 2024-10-30 | 1.800 | 1.830 | 1.780 | 1.800 | 1.738 | 165,500 |
| 2024-10-29 | 1.790 | 1.810 | 1.700 | 1.800 | 1.738 | 643,700 |
| 2024-10-28 | 1.910 | 1.910 | 1.780 | 1.790 | 1.728 | 2,010,600 |
| 2024-10-25 | 2.000 | 2.000 | 1.910 | 1.930 | 1.863 | 1,151,300 |
| 2024-10-24 | 1.880 | 1.980 | 1.840 | 1.980 | 1.911 | 1,118,500 |
| 2024-10-23 | 1.900 | 1.920 | 1.860 | 1.890 | 1.824 | 732,400 |
| 2024-10-22 | 1.800 | 1.910 | 1.790 | 1.890 | 1.824 | 2,891,900 |
| 2024-10-21 | 1.800 | 1.800 | 1.750 | 1.760 | 1.699 | 138,600 |
| 2024-10-18 | 1.780 | 1.800 | 1.770 | 1.790 | 1.728 | 198,500 |
| 2024-10-17 | 1.800 | 1.800 | 1.750 | 1.770 | 1.709 | 210,600 |
| 2024-10-16 | 1.790 | 1.790 | 1.750 | 1.780 | 1.718 | 168,300 |
| 2024-10-15 | 1.770 | 1.800 | 1.750 | 1.750 | 1.689 | 128,200 |
| 2024-10-14 | 1.810 | 1.820 | 1.770 | 1.770 | 1.709 | 113,100 |
| 2024-10-11 | 1.790 | 1.830 | 1.770 | 1.790 | 1.728 | 432,000 |
| 2024-10-10 | 1.790 | 1.800 | 1.750 | 1.780 | 1.718 | 117,900 |
| 2024-10-09 | 1.780 | 1.820 | 1.780 | 1.780 | 1.718 | 362,200 |
| 2024-10-08 | 1.730 | 1.790 | 1.730 | 1.770 | 1.709 | 423,300 |
| 2024-10-07 | 1.720 | 1.750 | 1.690 | 1.720 | 1.660 | 50,200 |
| 2024-10-04 | 1.700 | 1.700 | 1.680 | 1.680 | 1.622 | 159,700 |
| 2024-10-03 | 1.690 | 1.720 | 1.680 | 1.710 | 1.651 | 280,700 |
| 2024-10-02 | 1.720 | 1.720 | 1.680 | 1.690 | 1.631 | 417,400 |
| 2024-10-01 | 1.760 | 1.760 | 1.710 | 1.730 | 1.670 | 123,500 |
| 2024-09-30 | 1.780 | 1.780 | 1.700 | 1.710 | 1.651 | 764,700 |
| 2024-09-27 | 1.820 | 1.820 | 1.770 | 1.800 | 1.738 | 271,800 |
| 2024-09-26 | 1.790 | 1.800 | 1.780 | 1.790 | 1.728 | 71,000 |
| 2024-09-25 | 1.760 | 1.840 | 1.760 | 1.780 | 1.718 | 465,700 |
| 2024-09-24 | 1.780 | 1.800 | 1.770 | 1.770 | 1.709 | 204,800 |
| 2024-09-23 | 1.790 | 1.810 | 1.770 | 1.770 | 1.709 | 232,300 |
| 2024-09-20 | 1.830 | 1.840 | 1.780 | 1.780 | 1.718 | 542,000 |
| 2024-09-19 | 1.780 | 1.870 | 1.780 | 1.820 | 1.757 | 707,400 |
| 2024-09-18 | 1.730 | 1.810 | 1.700 | 1.780 | 1.718 | 875,000 |
| 2024-09-17 | 1.650 | 1.720 | 1.630 | 1.710 | 1.651 | 154,300 |
| 2024-09-13 | 1.670 | 1.690 | 1.670 | 1.670 | 1.591 | 48,200 |
| 2024-09-12 | 1.650 | 1.710 | 1.650 | 1.670 | 1.591 | 148,400 |
| 2024-09-11 | 1.640 | 1.640 | 1.630 | 1.640 | 1.562 | 39,900 |
| 2024-09-10 | 1.650 | 1.690 | 1.630 | 1.640 | 1.562 | 329,700 |
| 2024-09-09 | 1.630 | 1.660 | 1.620 | 1.630 | 1.553 | 143,900 |
| 2024-09-06 | 1.650 | 1.660 | 1.620 | 1.660 | 1.581 | 214,900 |
| 2024-09-05 | 1.680 | 1.710 | 1.630 | 1.650 | 1.572 | 531,500 |
| 2024-09-04 | 1.700 | 1.720 | 1.670 | 1.700 | 1.619 | 556,600 |
| 2024-09-03 | 1.740 | 1.780 | 1.720 | 1.760 | 1.677 | 409,100 |
| 2024-09-02 | 1.660 | 1.730 | 1.660 | 1.730 | 1.648 | 502,000 |
| 2024-08-30 | 1.600 | 1.680 | 1.600 | 1.640 | 1.562 | 634,100 |
| 2024-08-29 | 1.640 | 1.640 | 1.590 | 1.600 | 1.524 | 1,727,900 |
| 2024-08-28 | 1.760 | 1.760 | 1.600 | 1.640 | 1.562 | 2,487,500 |
| 2024-08-27 | 1.750 | 1.820 | 1.740 | 1.760 | 1.677 | 718,600 |
| 2024-08-26 | 1.800 | 1.850 | 1.770 | 1.820 | 1.734 | 241,200 |
| 2024-08-23 | 1.860 | 1.860 | 1.790 | 1.800 | 1.715 | 461,900 |
| 2024-08-22 | 1.850 | 1.880 | 1.830 | 1.860 | 1.772 | 377,300 |
| 2024-08-21 | 1.900 | 1.900 | 1.860 | 1.860 | 1.772 | 339,100 |
| 2024-08-20 | 1.900 | 1.900 | 1.860 | 1.890 | 1.800 | 300,900 |
| 2024-08-19 | 1.890 | 1.910 | 1.880 | 1.880 | 1.791 | 224,500 |
| 2024-08-16 | 1.880 | 1.920 | 1.870 | 1.900 | 1.810 | 329,500 |
| 2024-08-15 | 1.960 | 1.960 | 1.840 | 1.850 | 1.762 | 688,600 |
| 2024-08-14 | 1.960 | 1.970 | 1.940 | 1.960 | 1.867 | 467,500 |
| 2024-08-13 | 1.980 | 1.980 | 1.900 | 1.940 | 1.848 | 631,600 |
| 2024-08-12 | 1.950 | 1.990 | 1.930 | 1.950 | 1.858 | 740,200 |
| 2024-08-09 | 1.930 | 2.000 | 1.930 | 1.950 | 1.858 | 1,252,800 |
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.