Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.340	6.500	6.340	6.500	5.654	266,300
2022-11-17	6.410	6.440	6.390	6.400	5.567	154,500
2022-11-16	6.430	6.450	6.390	6.400	5.567	235,700
2022-11-15	6.390	6.450	6.370	6.400	5.567	209,300
2022-11-14	6.480	6.500	6.380	6.380	5.550	124,800
2022-11-11	6.400	6.500	6.400	6.480	5.637	597,400
2022-11-10	6.420	6.420	6.380	6.380	5.550	412,400
2022-11-09	6.400	6.460	6.330	6.420	5.584	262,400
2022-11-08	6.350	6.380	6.310	6.330	5.506	274,400
2022-11-07	6.300	6.400	6.280	6.400	5.567	216,100
2022-11-04	6.280	6.310	6.280	6.300	5.480	196,600
2022-11-03	6.410	6.410	6.280	6.280	5.463	564,300
2022-11-02	6.400	6.430	6.390	6.420	5.584	215,000
2022-11-01	6.400	6.440	6.360	6.400	5.567	291,200
2022-10-31	6.410	6.450	6.400	6.450	5.611	762,200
2022-10-28	6.400	6.450	6.400	6.400	5.567	368,700
2022-10-27	6.370	6.420	6.360	6.420	5.584	451,700
2022-10-26	6.380	6.420	6.340	6.340	5.515	537,700
2022-10-25	6.300	6.390	6.260	6.380	5.550	1,031,300
2022-10-21	6.030	6.310	6.020	6.300	5.480	2,002,000
2022-10-20	6.150	6.170	6.000	6.000	5.219	8,604,800
2022-10-19	6.110	6.120	6.100	6.120	5.323	1,199,700
2022-10-18	6.140	6.150	6.110	6.110	5.315	464,400
2022-10-17	6.160	6.160	6.110	6.120	5.323	850,700
2022-10-14	6.180	6.190	6.160	6.170	5.367	363,700
2022-10-13	6.190	6.210	6.160	6.170	5.367	306,600
2022-10-12	6.220	6.250	6.170	6.180	5.376	320,800
2022-10-11	6.270	6.290	6.200	6.210	5.402	313,900
2022-10-07	6.280	6.300	6.260	6.300	5.480	205,900
2022-10-06	6.260	6.360	6.260	6.310	5.489	265,200
2022-10-05	6.220	6.270	6.210	6.250	5.437	581,200
2022-10-04	6.210	6.220	6.200	6.210	5.402	362,100
2022-10-03	6.210	6.210	6.180	6.200	5.393	405,900
2022-09-30	6.210	6.280	6.200	6.210	5.402	481,800
2022-09-29	6.240	6.260	6.200	6.210	5.402	242,400
2022-09-28	6.260	6.290	6.210	6.220	5.410	212,000
2022-09-27	6.250	6.300	6.240	6.250	5.437	325,200
2022-09-26	6.300	6.300	6.240	6.260	5.445	176,400
2022-09-23	6.320	6.320	6.220	6.270	5.454	648,900
2022-09-22	6.310	6.310	6.280	6.280	5.463	224,100
2022-09-21	6.390	6.390	6.300	6.310	5.489	132,800
2022-09-20	6.260	6.410	6.260	6.390	5.558	354,100
2022-09-19	6.260	6.300	6.260	6.260	5.445	323,700
2022-09-15	6.380	6.390	6.250	6.250	5.437	900,800
2022-09-14	6.430	6.440	6.380	6.380	5.550	258,500
2022-09-13	6.490	6.500	6.430	6.430	5.593	223,200
2022-09-12	6.490	6.500	6.450	6.490	5.645	127,400
2022-09-09	6.450	6.490	6.450	6.460	5.619	72,100
2022-09-08	6.380	6.450	6.370	6.450	5.611	137,300
2022-09-07	6.400	6.400	6.370	6.370	5.541	244,200
2022-09-06	6.400	6.430	6.400	6.400	5.567	100,800
2022-09-05	6.460	6.460	6.400	6.410	5.576	72,100
2022-09-02	6.380	6.490	6.380	6.420	5.584	304,200
2022-09-01	6.410	6.440	6.370	6.370	5.541	396,200
2022-08-30	6.450	6.470	6.400	6.400	5.567	512,300
2022-08-29	6.490	6.490	6.450	6.450	5.611	154,700
2022-08-26	6.480	6.500	6.480	6.490	5.645	174,600
2022-08-25	6.450	6.470	6.450	6.470	5.628	165,300
2022-08-24	6.490	6.490	6.450	6.450	5.611	105,400
2022-08-23	6.440	6.520	6.430	6.500	5.654	175,500

← NewerPage 17 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.