Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.580	6.620	6.570	6.600	5.840	1,720,500
2023-02-21	6.630	6.630	6.590	6.590	5.831	224,900
2023-02-20	6.680	6.680	6.610	6.620	5.858	196,400
2023-02-17	6.680	6.680	6.630	6.650	5.884	346,400
2023-02-16	6.660	6.680	6.620	6.680	5.911	284,100
2023-02-15	6.760	6.790	6.750	6.780	5.898	322,500
2023-02-14	6.790	6.800	6.720	6.780	5.898	432,700
2023-02-13	6.700	6.790	6.700	6.780	5.898	422,000
2023-02-10	6.710	6.720	6.690	6.700	5.828	744,300
2023-02-09	6.790	6.790	6.700	6.710	5.837	600,700
2023-02-08	6.760	6.800	6.740	6.790	5.906	363,100
2023-02-07	6.850	6.850	6.760	6.760	5.880	458,200
2023-02-03	6.710	6.850	6.710	6.850	5.958	955,200
2023-02-02	6.750	6.750	6.700	6.720	5.845	1,260,300
2023-01-31	6.780	6.810	6.710	6.710	5.837	972,400
2023-01-30	6.830	6.850	6.770	6.780	5.898	570,600
2023-01-27	6.750	6.830	6.730	6.820	5.932	1,224,700
2023-01-26	6.700	6.800	6.700	6.710	5.837	559,900
2023-01-25	6.730	6.750	6.690	6.700	5.828	245,000
2023-01-20	6.700	6.730	6.690	6.730	5.854	116,100
2023-01-19	6.650	6.720	6.650	6.700	5.828	702,400
2023-01-18	6.700	6.700	6.640	6.650	5.784	578,700
2023-01-17	6.750	6.750	6.660	6.670	5.802	905,800
2023-01-16	6.770	6.820	6.720	6.750	5.871	278,800
2023-01-13	6.830	6.830	6.770	6.770	5.889	302,600
2023-01-12	6.750	6.820	6.750	6.800	5.915	565,900
2023-01-11	6.750	6.780	6.740	6.740	5.863	457,800
2023-01-10	6.740	6.780	6.720	6.750	5.871	397,400
2023-01-09	6.680	6.740	6.660	6.720	5.845	636,300
2023-01-06	6.700	6.700	6.660	6.680	5.811	220,100
2023-01-05	6.700	6.700	6.650	6.700	5.828	469,600
2023-01-04	6.650	6.720	6.610	6.700	5.828	355,900
2023-01-03	6.710	6.710	6.610	6.620	5.758	272,200
2022-12-30	6.650	6.750	6.650	6.650	5.784	636,300
2022-12-29	6.670	6.730	6.640	6.650	5.784	406,900
2022-12-28	6.670	6.700	6.620	6.650	5.784	405,400
2022-12-27	6.750	6.760	6.670	6.670	5.802	228,700
2022-12-23	6.750	6.800	6.700	6.750	5.871	98,200
2022-12-22	6.730	6.750	6.720	6.750	5.871	50,300
2022-12-21	6.770	6.770	6.730	6.730	5.854	89,100
2022-12-20	6.760	6.820	6.680	6.750	5.871	471,100
2022-12-19	6.760	6.760	6.710	6.760	5.880	102,200
2022-12-16	6.700	6.760	6.670	6.760	5.880	193,200
2022-12-15	6.730	6.730	6.700	6.710	5.837	205,200
2022-12-14	6.750	6.750	6.700	6.720	5.845	337,400
2022-12-13	6.660	6.730	6.660	6.700	5.828	363,600
2022-12-12	6.710	6.750	6.650	6.670	5.802	639,100
2022-12-09	6.770	6.800	6.700	6.710	5.837	341,300
2022-12-08	6.810	6.870	6.750	6.780	5.898	397,400
2022-12-07	6.850	6.910	6.830	6.850	5.958	1,274,300
2022-12-06	6.890	6.890	6.800	6.850	5.958	846,500
2022-12-05	6.970	6.990	6.870	6.890	5.993	480,200
2022-12-02	6.950	6.970	6.890	6.970	6.063	913,900
2022-12-01	6.930	6.980	6.910	6.950	6.045	1,959,000
2022-11-30	6.940	6.960	6.870	6.900	6.002	1,175,200
2022-11-29	6.900	6.980	6.860	6.940	6.037	1,145,500
2022-11-25	7.000	7.010	6.880	6.890	5.993	3,901,000
2022-11-24	6.500	7.100	6.500	7.000	6.089	4,648,300
2022-11-23	6.480	6.480	6.420	6.480	5.637	132,000
2022-11-22	6.500	6.500	6.410	6.480	5.637	206,500

← NewerPage 16 of 21 · 1,227 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.