Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.080 | 8.180 | 8.060 | 8.160 | 8.160 | 665,000 |
| 2026-10-15 | 8.150 | 8.150 | 8.050 | 8.070 | 8.070 | 177,800 |
| 2026-10-14 | 8.100 | 8.160 | 8.100 | 8.140 | 8.140 | 266,200 |
| 2026-10-13 | 7.970 | 8.130 | 7.970 | 8.100 | 8.100 | 217,700 |
| 2026-10-12 | 8.050 | 8.050 | 7.970 | 7.970 | 7.970 | 358,000 |
| 2026-10-09 | 7.940 | 8.040 | 7.920 | 8.020 | 8.020 | 281,400 |
| 2026-10-08 | 7.970 | 8.000 | 7.840 | 7.940 | 7.940 | 1,317,700 |
| 2026-10-07 | 8.000 | 8.000 | 7.960 | 7.970 | 7.970 | 610,200 |
| 2026-10-06 | 8.030 | 8.080 | 8.000 | 8.000 | 8.000 | 561,200 |
| 2026-10-05 | 8.050 | 8.090 | 8.010 | 8.030 | 8.030 | 531,500 |
| 2026-10-02 | 8.020 | 8.100 | 7.990 | 8.010 | 8.010 | 259,500 |
| 2026-10-01 | 8.100 | 8.110 | 8.020 | 8.020 | 8.020 | 628,100 |
| 2026-09-30 | 8.070 | 8.080 | 8.040 | 8.070 | 8.070 | 513,400 |
| 2026-09-29 | 8.150 | 8.150 | 8.070 | 8.080 | 8.080 | 565,300 |
| 2026-09-28 | 8.140 | 8.170 | 8.100 | 8.150 | 8.150 | 169,600 |
| 2026-09-25 | 8.180 | 8.180 | 8.080 | 8.140 | 8.140 | 455,600 |
| 2026-09-24 | 8.130 | 8.180 | 8.080 | 8.160 | 8.160 | 430,700 |
| 2026-09-23 | 8.110 | 8.190 | 8.060 | 8.100 | 8.100 | 967,100 |
| 2026-09-22 | 8.160 | 8.170 | 8.070 | 8.100 | 8.100 | 1,098,900 |
| 2026-09-21 | 8.320 | 8.320 | 8.080 | 8.160 | 8.160 | 405,500 |
| 2026-09-18 | 8.070 | 8.330 | 8.070 | 8.330 | 8.330 | 935,000 |
| 2026-09-17 | 8.250 | 8.270 | 8.030 | 8.070 | 8.070 | 1,061,500 |
| 2026-09-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-15 | 8.310 | 8.340 | 8.250 | 8.250 | 8.250 | 511,100 |
| 2026-09-14 | 8.400 | 8.400 | 8.310 | 8.310 | 8.310 | 1,236,800 |
| 2026-09-11 | 8.580 | 8.580 | 8.360 | 8.410 | 8.410 | 3,602,300 |
| 2026-09-10 | 8.680 | 8.680 | 8.520 | 8.570 | 8.570 | 3,964,500 |
| 2026-09-09 | 8.590 | 8.680 | 8.570 | 8.680 | 8.680 | 5,201,900 |
| 2026-09-08 | 8.610 | 8.640 | 8.590 | 8.590 | 8.590 | 2,486,700 |
| 2026-09-07 | 8.690 | 8.690 | 8.620 | 8.630 | 8.630 | 300,200 |
| 2026-09-04 | 8.580 | 8.870 | 8.580 | 8.670 | 8.670 | 8,828,600 |
| 2026-09-03 | 8.560 | 8.700 | 8.540 | 8.630 | 8.630 | 532,400 |
| 2026-09-02 | 8.640 | 8.640 | 8.500 | 8.560 | 8.560 | 4,708,000 |
| 2026-09-01 | 8.630 | 8.680 | 8.600 | 8.640 | 8.640 | 3,568,700 |
| 2026-08-31 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-08-28 | 8.610 | 8.700 | 8.590 | 8.630 | 8.630 | 2,055,100 |
| 2026-08-27 | 8.560 | 8.700 | 8.550 | 8.670 | 8.670 | 1,387,000 |
| 2026-08-26 | 8.550 | 8.580 | 8.510 | 8.550 | 8.550 | 572,500 |
| 2026-08-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-08-24 | 8.530 | 8.580 | 8.530 | 8.550 | 8.550 | 678,000 |
| 2026-08-21 | 8.460 | 8.560 | 8.460 | 8.520 | 8.520 | 607,100 |
| 2026-08-20 | 8.450 | 8.540 | 8.420 | 8.450 | 8.450 | 981,400 |
| 2026-08-19 | 8.450 | 8.450 | 8.390 | 8.420 | 8.420 | 756,400 |
| 2026-08-18 | 8.360 | 8.470 | 8.300 | 8.450 | 8.450 | 380,200 |
| 2026-08-17 | 8.560 | 8.560 | 8.510 | 8.530 | 8.365 | 1,320,100 |
| 2026-08-14 | 8.560 | 8.570 | 8.500 | 8.560 | 8.394 | 680,800 |
| 2026-08-13 | 8.570 | 8.570 | 8.540 | 8.560 | 8.394 | 360,000 |
| 2026-08-12 | 8.580 | 8.610 | 8.550 | 8.570 | 8.404 | 593,800 |
| 2026-08-11 | 8.620 | 8.630 | 8.580 | 8.600 | 8.434 | 550,400 |
| 2026-08-10 | 8.660 | 8.680 | 8.610 | 8.610 | 8.444 | 749,900 |
| 2026-08-07 | 8.600 | 8.630 | 8.590 | 8.630 | 8.463 | 706,300 |
| 2026-08-06 | 8.590 | 8.660 | 8.550 | 8.620 | 8.453 | 433,700 |
| 2026-08-05 | 8.510 | 8.590 | 8.510 | 8.540 | 8.375 | 3,572,200 |
| 2026-08-04 | 8.550 | 8.550 | 8.500 | 8.510 | 8.345 | 2,373,200 |
| 2026-08-03 | 8.600 | 8.600 | 8.530 | 8.550 | 8.385 | 745,700 |
| 2026-07-31 | 8.700 | 8.700 | 8.600 | 8.600 | 8.434 | 785,200 |
| 2026-07-30 | 8.570 | 8.700 | 8.530 | 8.700 | 8.532 | 592,400 |
| 2026-07-29 | 8.700 | 8.700 | 8.540 | 8.570 | 8.404 | 614,200 |
| 2026-07-28 | 8.570 | 8.720 | 8.570 | 8.650 | 8.483 | 706,600 |
| 2026-07-27 | 8.600 | 8.690 | 8.570 | 8.570 | 8.404 | 592,800 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1650 MYR |
| 2026-02-16 | 0.1400 MYR |
| 2025-08-19 | 0.1400 MYR |
| 2025-02-17 | 0.0800 MYR |
| 2024-08-20 | 0.1800 MYR |
| 2024-02-16 | 0.1400 MYR |
| 2023-08-14 | 0.1500 MYR |
| 2023-02-16 | 0.1150 MYR |
| 2022-08-11 | 0.1500 MYR |
| 2022-02-17 | 0.1700 MYR |
| 2021-08-17 | 0.2400 MYR |
| 2021-02-19 | 0.2600 MYR |
| 2020-08-13 | 0.1700 MYR |
| 2020-02-18 | 0.1040 MYR |
| 2019-08-16 | 0.1040 MYR |
| 2019-02-15 | 0.1160 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.