Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	6.760	6.770	6.730	6.750	6.106	173,400
2023-11-14	6.700	6.750	6.700	6.750	6.106	105,300
2023-11-10	6.700	6.730	6.690	6.710	6.069	159,700
2023-11-09	6.780	6.780	6.700	6.700	6.060	136,200
2023-11-08	6.730	6.750	6.690	6.750	6.106	287,500
2023-11-07	6.770	6.770	6.720	6.730	6.087	176,200
2023-11-06	6.750	6.780	6.740	6.770	6.124	111,300
2023-11-03	6.740	6.770	6.730	6.750	6.106	565,900
2023-11-02	6.710	6.720	6.670	6.710	6.069	574,100
2023-11-01	6.780	6.780	6.660	6.670	6.033	412,200
2023-10-31	6.660	6.790	6.600	6.790	6.142	906,600
2023-10-30	6.650	6.650	6.560	6.600	5.970	637,900
2023-10-27	6.680	6.690	6.640	6.650	6.015	170,100
2023-10-26	6.750	6.760	6.680	6.680	6.042	175,100
2023-10-25	6.700	6.760	6.700	6.750	6.106	734,300
2023-10-24	6.700	6.740	6.670	6.690	6.051	112,700
2023-10-23	6.720	6.760	6.670	6.750	6.106	1,598,200
2023-10-20	6.710	6.760	6.700	6.750	6.106	531,600
2023-10-19	6.700	6.760	6.700	6.700	6.060	386,600
2023-10-18	6.780	6.800	6.700	6.700	6.060	1,432,100
2023-10-17	6.810	6.810	6.780	6.800	6.151	286,100
2023-10-16	6.800	6.830	6.770	6.780	6.133	329,300
2023-10-13	6.870	6.870	6.810	6.830	6.178	692,700
2023-10-12	6.860	6.880	6.860	6.870	6.214	1,069,600
2023-10-11	6.860	6.880	6.810	6.860	6.205	294,400
2023-10-10	6.840	6.870	6.810	6.860	6.205	175,600
2023-10-09	6.800	6.860	6.790	6.850	6.196	478,400
2023-10-06	6.800	6.850	6.800	6.850	6.196	531,900
2023-10-05	6.780	6.830	6.720	6.830	6.178	322,400
2023-10-04	6.780	6.790	6.720	6.790	6.142	946,400
2023-10-03	6.780	6.800	6.780	6.800	6.151	1,391,700
2023-10-02	6.740	6.790	6.740	6.780	6.133	119,300
2023-09-29	6.800	6.800	6.740	6.740	6.096	696,200
2023-09-27	6.840	6.840	6.810	6.810	6.160	171,000
2023-09-26	6.870	6.870	6.840	6.860	6.205	42,400
2023-09-25	6.850	6.870	6.770	6.870	6.214	1,261,300
2023-09-22	6.860	6.870	6.840	6.860	6.205	182,100
2023-09-21	6.860	6.870	6.850	6.870	6.214	1,357,700
2023-09-20	6.870	6.890	6.860	6.860	6.205	1,082,200
2023-09-19	6.910	6.910	6.870	6.890	6.232	30,800
2023-09-18	6.900	6.920	6.870	6.920	6.259	1,561,500
2023-09-15	6.840	6.920	6.840	6.920	6.259	216,800
2023-09-14	6.900	6.900	6.820	6.880	6.223	127,100
2023-09-13	6.880	6.930	6.870	6.930	6.268	309,000
2023-09-12	6.940	6.940	6.850	6.900	6.241	457,000
2023-09-11	6.930	6.950	6.870	6.950	6.286	1,275,500
2023-09-08	6.930	6.940	6.910	6.940	6.277	753,100
2023-09-07	6.930	6.940	6.910	6.930	6.268	565,500
2023-09-06	6.930	6.950	6.920	6.930	6.268	511,700
2023-09-05	6.910	6.950	6.900	6.930	6.268	848,700
2023-09-04	6.910	6.950	6.910	6.930	6.268	270,800
2023-09-01	6.900	6.950	6.890	6.930	6.268	782,700
2023-08-30	6.900	6.940	6.870	6.900	6.241	565,300
2023-08-29	6.830	6.930	6.830	6.900	6.241	916,200
2023-08-28	6.790	6.830	6.790	6.830	6.178	868,000
2023-08-25	6.760	6.820	6.760	6.790	6.142	319,700
2023-08-24	6.760	6.830	6.760	6.820	6.169	373,500
2023-08-23	6.800	6.830	6.800	6.820	6.169	518,000
2023-08-22	6.750	6.820	6.740	6.820	6.169	550,600
2023-08-21	6.830	6.850	6.700	6.750	6.106	440,300

← NewerPage 13 of 21 · 1,230 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.