Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.360	6.360	6.270	6.290	5.566	178,400
2023-05-22	6.250	6.390	6.250	6.360	5.628	666,400
2023-05-19	6.230	6.250	6.210	6.240	5.522	537,400
2023-05-18	6.190	6.230	6.190	6.230	5.513	422,600
2023-05-17	6.190	6.200	6.160	6.170	5.460	628,300
2023-05-16	6.220	6.220	6.190	6.190	5.477	1,663,900
2023-05-15	6.230	6.250	6.220	6.220	5.504	326,000
2023-05-12	6.260	6.260	6.230	6.230	5.513	219,000
2023-05-11	6.280	6.280	6.230	6.250	5.530	465,500
2023-05-10	6.280	6.290	6.270	6.280	5.557	286,700
2023-05-09	6.280	6.290	6.260	6.270	5.548	253,600
2023-05-08	6.270	6.310	6.270	6.290	5.566	201,500
2023-05-05	6.280	6.300	6.260	6.260	5.539	407,100
2023-05-03	6.330	6.330	6.290	6.300	5.575	169,800
2023-05-02	6.290	6.370	6.290	6.340	5.610	94,300
2023-04-28	6.320	6.320	6.280	6.280	5.557	474,000
2023-04-27	6.330	6.340	6.300	6.310	5.583	282,300
2023-04-26	6.380	6.390	6.330	6.330	5.601	439,800
2023-04-25	6.430	6.430	6.380	6.380	5.645	248,500
2023-04-20	6.410	6.420	6.390	6.410	5.672	127,900
2023-04-19	6.460	6.460	6.410	6.410	5.672	166,100
2023-04-18	6.450	6.460	6.420	6.460	5.716	72,300
2023-04-17	6.430	6.460	6.430	6.450	5.707	102,300
2023-04-14	6.430	6.450	6.420	6.430	5.690	83,500
2023-04-13	6.420	6.450	6.410	6.430	5.690	68,200
2023-04-12	6.410	6.450	6.400	6.440	5.698	126,000
2023-04-11	6.430	6.440	6.400	6.410	5.672	95,800
2023-04-10	6.440	6.460	6.420	6.450	5.707	39,800
2023-04-07	6.440	6.450	6.410	6.430	5.690	48,900
2023-04-06	6.450	6.450	6.390	6.450	5.707	433,000
2023-04-05	6.430	6.470	6.420	6.430	5.690	182,500
2023-04-04	6.430	6.440	6.410	6.420	5.681	395,200
2023-04-03	6.410	6.440	6.390	6.410	5.672	329,300
2023-03-31	6.450	6.480	6.390	6.390	5.654	263,900
2023-03-30	6.400	6.460	6.400	6.430	5.690	121,500
2023-03-29	6.490	6.490	6.400	6.400	5.663	558,400
2023-03-28	6.390	6.470	6.380	6.470	5.725	307,300
2023-03-27	6.390	6.400	6.370	6.390	5.654	185,700
2023-03-24	6.390	6.410	6.380	6.390	5.654	307,000
2023-03-23	6.460	6.460	6.380	6.390	5.654	380,800
2023-03-22	6.450	6.460	6.430	6.450	5.707	212,300
2023-03-21	6.490	6.500	6.410	6.430	5.690	635,000
2023-03-20	6.540	6.540	6.470	6.480	5.734	402,500
2023-03-17	6.510	6.600	6.490	6.600	5.840	335,700
2023-03-16	6.500	6.500	6.420	6.460	5.716	321,600
2023-03-15	6.530	6.540	6.510	6.510	5.760	153,100
2023-03-14	6.560	6.570	6.520	6.540	5.787	485,200
2023-03-13	6.550	6.580	6.530	6.580	5.822	187,100
2023-03-10	6.610	6.610	6.550	6.600	5.840	136,900
2023-03-09	6.630	6.630	6.600	6.620	5.858	98,300
2023-03-08	6.670	6.670	6.610	6.650	5.884	278,000
2023-03-07	6.710	6.710	6.640	6.680	5.911	231,900
2023-03-06	6.660	6.720	6.640	6.710	5.937	313,400
2023-03-03	6.670	6.680	6.640	6.670	5.902	380,800
2023-03-02	6.620	6.670	6.570	6.670	5.902	278,500
2023-03-01	6.570	6.620	6.520	6.620	5.858	345,700
2023-02-28	6.610	6.610	6.550	6.600	5.840	462,200
2023-02-27	6.550	6.600	6.520	6.600	5.840	279,300
2023-02-24	6.560	6.580	6.520	6.550	5.796	558,400
2023-02-23	6.610	6.610	6.560	6.600	5.840	358,100

← NewerPage 15 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.