Boilermech Holdings Bhd historical data

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

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

← NewerPage 9 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.