Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 9.320 | 9.510 | 9.320 | 9.470 | 8.727 | 2,222,700 |
| 2024-08-08 | 9.180 | 9.320 | 9.100 | 9.320 | 8.589 | 3,207,800 |
| 2024-08-07 | 9.150 | 9.370 | 9.060 | 9.200 | 8.479 | 5,858,600 |
| 2024-08-06 | 8.900 | 9.150 | 8.800 | 9.140 | 8.423 | 8,286,000 |
| 2024-08-05 | 9.370 | 9.370 | 8.940 | 9.060 | 8.350 | 11,604,300 |
| 2024-08-02 | 9.600 | 9.600 | 9.470 | 9.550 | 8.801 | 2,433,200 |
| 2024-08-01 | 9.600 | 9.720 | 9.570 | 9.630 | 8.875 | 4,699,600 |
| 2024-07-31 | 9.780 | 9.780 | 9.540 | 9.560 | 8.810 | 3,838,600 |
| 2024-07-30 | 9.940 | 10.060 | 9.710 | 9.800 | 9.032 | 2,328,800 |
| 2024-07-29 | 9.780 | 9.970 | 9.780 | 9.930 | 9.151 | 2,461,400 |
| 2024-07-26 | 9.850 | 9.860 | 9.780 | 9.790 | 9.022 | 1,551,600 |
| 2024-07-25 | 9.900 | 9.920 | 9.810 | 9.860 | 9.087 | 2,069,000 |
| 2024-07-24 | 9.980 | 10.000 | 9.900 | 9.920 | 9.142 | 1,472,500 |
| 2024-07-23 | 9.980 | 10.000 | 9.950 | 9.990 | 9.207 | 2,853,300 |
| 2024-07-22 | 9.870 | 9.990 | 9.800 | 9.980 | 9.197 | 1,884,900 |
| 2024-07-19 | 9.880 | 9.910 | 9.810 | 9.900 | 9.124 | 1,700,400 |
| 2024-07-18 | 10.100 | 10.100 | 9.880 | 9.910 | 9.133 | 1,826,300 |
| 2024-07-17 | 9.930 | 10.100 | 9.920 | 10.100 | 9.308 | 4,811,600 |
| 2024-07-16 | 9.620 | 9.980 | 9.600 | 9.930 | 9.151 | 7,219,900 |
| 2024-07-15 | 9.350 | 9.620 | 9.350 | 9.620 | 8.866 | 3,156,600 |
| 2024-07-12 | 9.400 | 9.420 | 9.180 | 9.400 | 8.663 | 1,824,900 |
| 2024-07-11 | 9.210 | 9.400 | 9.210 | 9.400 | 8.663 | 4,018,200 |
| 2024-07-10 | 9.100 | 9.280 | 9.060 | 9.180 | 8.460 | 2,792,000 |
| 2024-07-09 | 9.030 | 9.140 | 9.000 | 9.100 | 8.386 | 2,602,800 |
| 2024-07-05 | 9.060 | 9.080 | 9.040 | 9.060 | 8.350 | 1,264,400 |
| 2024-07-04 | 9.080 | 9.110 | 9.040 | 9.060 | 8.350 | 1,918,100 |
| 2024-07-03 | 8.870 | 9.100 | 8.830 | 9.100 | 8.386 | 3,270,600 |
| 2024-07-02 | 8.890 | 8.890 | 8.800 | 8.880 | 8.184 | 1,377,100 |
| 2024-07-01 | 8.820 | 8.880 | 8.820 | 8.880 | 8.184 | 1,046,900 |
| 2024-06-28 | 8.820 | 8.850 | 8.770 | 8.840 | 8.147 | 1,837,900 |
| 2024-06-27 | 8.850 | 8.850 | 8.770 | 8.850 | 8.156 | 757,000 |
| 2024-06-26 | 8.840 | 8.890 | 8.790 | 8.860 | 8.165 | 511,300 |
| 2024-06-25 | 8.740 | 8.880 | 8.720 | 8.840 | 8.147 | 1,093,900 |
| 2024-06-24 | 8.850 | 8.850 | 8.700 | 8.750 | 8.064 | 962,400 |
| 2024-06-21 | 8.750 | 8.860 | 8.730 | 8.860 | 8.165 | 1,968,400 |
| 2024-06-20 | 8.790 | 8.790 | 8.750 | 8.790 | 8.101 | 1,835,900 |
| 2024-06-19 | 8.790 | 8.800 | 8.700 | 8.780 | 8.092 | 1,321,400 |
| 2024-06-18 | 8.780 | 8.830 | 8.770 | 8.800 | 8.110 | 1,167,700 |
| 2024-06-14 | 8.800 | 8.830 | 8.650 | 8.830 | 8.138 | 2,284,000 |
| 2024-06-13 | 8.750 | 8.840 | 8.720 | 8.800 | 8.110 | 1,307,700 |
| 2024-06-12 | 8.630 | 8.790 | 8.590 | 8.750 | 8.064 | 2,179,900 |
| 2024-06-11 | 8.600 | 8.640 | 8.550 | 8.630 | 7.953 | 1,767,400 |
| 2024-06-10 | 8.640 | 8.660 | 8.560 | 8.600 | 7.926 | 722,600 |
| 2024-06-07 | 8.650 | 8.710 | 8.630 | 8.640 | 7.962 | 790,300 |
| 2024-06-06 | 8.480 | 8.650 | 8.480 | 8.650 | 7.972 | 2,043,800 |
| 2024-06-05 | 8.500 | 8.530 | 8.480 | 8.490 | 7.824 | 1,220,900 |
| 2024-06-04 | 8.490 | 8.550 | 8.470 | 8.530 | 7.861 | 1,614,500 |
| 2024-05-31 | 8.500 | 8.500 | 8.460 | 8.490 | 7.824 | 1,508,600 |
| 2024-05-30 | 8.550 | 8.550 | 8.490 | 8.500 | 7.833 | 2,051,000 |
| 2024-05-29 | 8.500 | 8.580 | 8.450 | 8.550 | 7.880 | 2,064,100 |
| 2024-05-28 | 8.530 | 8.530 | 8.470 | 8.500 | 7.833 | 2,501,000 |
| 2024-05-27 | 8.550 | 8.570 | 8.440 | 8.530 | 7.861 | 2,761,500 |
| 2024-05-24 | 8.450 | 8.650 | 8.410 | 8.550 | 7.880 | 4,276,000 |
| 2024-05-23 | 8.310 | 8.520 | 8.310 | 8.480 | 7.815 | 5,256,200 |
| 2024-05-21 | 8.240 | 8.300 | 8.220 | 8.300 | 7.649 | 2,027,900 |
| 2024-05-20 | 8.200 | 8.290 | 8.200 | 8.250 | 7.603 | 2,302,900 |
| 2024-05-17 | 8.230 | 8.240 | 8.190 | 8.200 | 7.557 | 2,830,200 |
| 2024-05-16 | 8.080 | 8.280 | 8.080 | 8.230 | 7.585 | 2,849,200 |
| 2024-05-15 | 7.990 | 8.180 | 7.990 | 8.080 | 7.446 | 1,942,400 |
| 2024-05-14 | 7.950 | 8.000 | 7.930 | 7.990 | 7.363 | 1,656,400 |
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.