Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	6.480	6.490	6.450	6.450	5.611	155,600
2022-08-19	6.480	6.500	6.470	6.480	5.637	156,200
2022-08-18	6.550	6.550	6.460	6.460	5.619	164,700
2022-08-17	6.480	6.550	6.470	6.540	5.689	331,400
2022-08-16	6.410	6.480	6.400	6.480	5.637	320,800
2022-08-15	6.390	6.400	6.380	6.400	5.567	193,400
2022-08-12	6.380	6.400	6.380	6.380	5.550	224,700
2022-08-11	6.420	6.430	6.350	6.370	5.541	407,900
2022-08-10	6.580	6.600	6.510	6.510	5.532	475,500
2022-08-09	6.570	6.600	6.550	6.580	5.592	381,700
2022-08-08	6.550	6.610	6.550	6.580	5.592	369,300
2022-08-05	6.570	6.580	6.540	6.540	5.558	311,600
2022-08-04	6.500	6.570	6.500	6.570	5.583	456,600
2022-08-03	6.500	6.550	6.480	6.500	5.524	875,700
2022-08-02	6.590	6.620	6.470	6.530	5.549	730,800
2022-08-01	6.530	6.600	6.500	6.600	5.609	275,300
2022-07-29	6.480	6.540	6.470	6.530	5.549	658,500
2022-07-28	6.410	6.490	6.410	6.430	5.464	340,200
2022-07-27	6.390	6.420	6.360	6.400	5.439	210,700
2022-07-26	6.420	6.420	6.390	6.400	5.439	142,900
2022-07-25	6.470	6.500	6.420	6.420	5.456	570,100
2022-07-22	6.400	6.500	6.390	6.490	5.515	549,800
2022-07-21	6.270	6.400	6.260	6.400	5.439	308,900
2022-07-20	6.230	6.300	6.230	6.270	5.328	220,900
2022-07-19	6.230	6.260	6.210	6.220	5.286	416,000
2022-07-18	6.290	6.290	6.220	6.250	5.311	226,800
2022-07-15	6.290	6.310	6.250	6.250	5.311	291,500
2022-07-14	6.340	6.340	6.290	6.300	5.354	227,800
2022-07-13	6.310	6.350	6.300	6.300	5.354	401,600
2022-07-12	6.360	6.360	6.310	6.310	5.362	326,100
2022-07-08	6.390	6.390	6.350	6.350	5.396	273,000
2022-07-07	6.390	6.400	6.350	6.380	5.422	373,500
2022-07-06	6.470	6.470	6.380	6.390	5.430	402,000
2022-07-05	6.510	6.520	6.450	6.470	5.498	177,600
2022-07-04	6.540	6.540	6.490	6.490	5.515	125,000
2022-07-01	6.630	6.630	6.490	6.540	5.558	386,700
2022-06-30	6.600	6.640	6.550	6.630	5.634	289,400
2022-06-29	6.520	6.600	6.520	6.600	5.609	93,300
2022-06-28	6.610	6.610	6.540	6.560	5.575	140,300
2022-06-27	6.550	6.650	6.520	6.620	5.626	252,900
2022-06-24	6.520	6.550	6.460	6.540	5.558	153,600
2022-06-23	6.390	6.520	6.390	6.520	5.541	266,400
2022-06-22	6.370	6.430	6.370	6.410	5.447	366,500
2022-06-21	6.380	6.400	6.370	6.370	5.413	292,400
2022-06-20	6.360	6.400	6.340	6.380	5.422	188,200
2022-06-17	6.400	6.400	6.350	6.350	5.396	477,400
2022-06-16	6.500	6.550	6.400	6.400	5.439	749,800
2022-06-15	6.500	6.550	6.480	6.490	5.515	237,000
2022-06-14	6.500	6.510	6.450	6.490	5.515	961,400
2022-06-13	6.570	6.580	6.500	6.530	5.549	790,300
2022-06-10	6.620	6.640	6.550	6.560	5.575	706,700
2022-06-09	6.670	6.710	6.610	6.620	5.626	525,000
2022-06-08	6.670	6.700	6.660	6.660	5.660	391,300
2022-06-07	6.680	6.680	6.650	6.670	5.668	166,500
2022-06-03	6.630	6.700	6.630	6.680	5.677	354,400
2022-06-02	6.740	6.740	6.610	6.620	5.626	577,000
2022-06-01	6.660	6.760	6.660	6.760	5.745	442,400
2022-05-31	6.770	6.780	6.620	6.620	5.626	904,600
2022-05-30	6.770	6.790	6.770	6.780	5.762	78,900
2022-05-27	6.790	6.800	6.770	6.770	5.753	451,600

← NewerPage 18 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.