Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.800	6.870	6.800	6.850	6.196	783,300
2023-08-16	6.780	6.850	6.780	6.810	6.160	995,600
2023-08-15	6.800	6.810	6.770	6.780	6.133	1,130,600
2023-08-14	6.760	6.830	6.710	6.810	6.160	1,432,900
2023-08-11	6.850	6.900	6.850	6.900	6.106	1,698,000
2023-08-10	6.810	6.880	6.810	6.870	6.079	1,332,100
2023-08-09	6.730	6.810	6.730	6.810	6.026	617,300
2023-08-08	6.790	6.810	6.750	6.750	5.973	418,100
2023-08-07	6.770	6.800	6.770	6.780	5.999	346,900
2023-08-04	6.750	6.800	6.750	6.770	5.990	617,500
2023-08-03	6.790	6.790	6.710	6.720	5.946	1,011,300
2023-08-02	6.820	6.820	6.780	6.800	6.017	1,370,200
2023-08-01	6.760	6.860	6.750	6.820	6.035	2,388,200
2023-07-31	6.680	6.760	6.660	6.710	5.937	836,800
2023-07-28	6.660	6.670	6.650	6.670	5.902	558,600
2023-07-27	6.630	6.680	6.630	6.660	5.893	361,900
2023-07-26	6.590	6.680	6.590	6.630	5.867	771,200
2023-07-25	6.490	6.590	6.490	6.580	5.822	669,800
2023-07-24	6.480	6.540	6.460	6.510	5.760	247,200
2023-07-21	6.480	6.480	6.420	6.440	5.698	273,300
2023-07-20	6.550	6.550	6.450	6.450	5.707	378,000
2023-07-18	6.570	6.600	6.540	6.550	5.796	401,400
2023-07-17	6.560	6.580	6.550	6.570	5.814	204,800
2023-07-14	6.400	6.570	6.400	6.560	5.805	1,157,800
2023-07-13	6.380	6.420	6.380	6.400	5.663	204,600
2023-07-12	6.360	6.390	6.350	6.360	5.628	406,700
2023-07-11	6.420	6.420	6.340	6.360	5.628	261,700
2023-07-10	6.380	6.400	6.380	6.400	5.663	81,900
2023-07-07	6.400	6.400	6.360	6.380	5.645	139,600
2023-07-06	6.400	6.420	6.390	6.420	5.681	67,600
2023-07-05	6.440	6.440	6.390	6.410	5.672	253,000
2023-07-04	6.450	6.470	6.420	6.450	5.707	256,400
2023-07-03	6.450	6.470	6.410	6.450	5.707	115,100
2023-06-30	6.450	6.450	6.380	6.440	5.698	278,600
2023-06-28	6.430	6.460	6.400	6.450	5.707	264,200
2023-06-27	6.370	6.430	6.370	6.430	5.690	230,200
2023-06-26	6.400	6.400	6.330	6.380	5.645	144,500
2023-06-23	6.470	6.470	6.390	6.390	5.654	335,800
2023-06-22	6.330	6.490	6.300	6.470	5.725	893,900
2023-06-21	6.260	6.350	6.230	6.320	5.592	452,100
2023-06-20	6.250	6.270	6.210	6.250	5.530	474,400
2023-06-19	6.200	6.260	6.190	6.230	5.513	1,360,400
2023-06-16	6.290	6.350	6.180	6.180	5.468	1,348,500
2023-06-15	6.310	6.350	6.280	6.350	5.619	214,100
2023-06-14	6.300	6.330	6.270	6.310	5.583	388,400
2023-06-13	6.300	6.330	6.250	6.310	5.583	275,400
2023-06-12	6.220	6.290	6.200	6.260	5.539	172,100
2023-06-09	6.200	6.230	6.190	6.220	5.504	129,100
2023-06-08	6.210	6.230	6.180	6.190	5.477	226,000
2023-06-07	6.180	6.230	6.180	6.200	5.486	156,700
2023-06-06	6.240	6.240	6.170	6.180	5.468	872,600
2023-06-02	6.220	6.240	6.190	6.240	5.522	194,500
2023-06-01	6.220	6.220	6.190	6.200	5.486	251,300
2023-05-31	6.240	6.240	6.200	6.200	5.486	792,200
2023-05-30	6.190	6.240	6.190	6.220	5.504	49,700
2023-05-29	6.220	6.230	6.190	6.190	5.477	203,000
2023-05-26	6.200	6.200	6.180	6.190	5.477	543,100
2023-05-25	6.230	6.250	6.200	6.200	5.486	179,200
2023-05-24	6.280	6.280	6.190	6.230	5.513	1,248,100
2023-05-23	6.360	6.360	6.270	6.290	5.566	178,400

← NewerPage 14 of 21 · 1,226 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.