Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	6.770	6.800	6.770	6.790	5.770	485,100
2022-05-25	6.760	6.790	6.750	6.770	5.753	157,100
2022-05-24	6.750	6.800	6.750	6.750	5.736	420,100
2022-05-23	6.800	6.820	6.750	6.810	5.787	157,600
2022-05-20	6.780	6.800	6.750	6.800	5.779	193,800
2022-05-19	6.800	6.820	6.750	6.750	5.736	464,600
2022-05-18	6.800	6.820	6.780	6.820	5.796	237,800
2022-05-17	6.800	6.810	6.770	6.780	5.762	282,800
2022-05-13	6.750	6.820	6.750	6.800	5.779	287,400
2022-05-12	6.840	6.840	6.750	6.750	5.736	306,800
2022-05-11	6.830	6.830	6.790	6.790	5.770	293,200
2022-05-10	6.730	6.830	6.700	6.830	5.804	585,900
2022-05-09	6.790	6.820	6.740	6.750	5.736	640,000
2022-05-06	6.840	6.840	6.780	6.790	5.770	722,500
2022-05-05	6.950	6.950	6.830	6.840	5.813	588,300
2022-04-29	6.900	6.990	6.770	6.990	5.940	1,715,600
2022-04-28	6.950	6.960	6.900	6.950	5.906	746,000
2022-04-27	7.000	7.000	6.920	6.930	5.889	834,100
2022-04-26	6.990	7.050	6.970	7.040	5.983	1,191,500
2022-04-25	6.980	7.020	6.980	6.990	5.940	439,600
2022-04-22	7.000	7.020	6.980	7.000	5.949	282,500
2022-04-21	7.040	7.040	6.980	7.000	5.949	293,600
2022-04-20	6.960	7.020	6.960	7.020	5.966	335,700
2022-04-18	7.010	7.010	6.960	6.960	5.915	179,700
2022-04-15	7.000	7.020	6.990	7.010	5.957	252,200
2022-04-14	6.980	7.000	6.940	6.990	5.940	892,700
2022-04-13	7.020	7.020	6.980	6.980	5.932	385,400
2022-04-12	7.070	7.070	6.970	7.010	5.957	1,181,700
2022-04-11	7.060	7.100	6.960	7.080	6.017	906,500
2022-04-08	7.100	7.100	7.060	7.080	6.017	539,500
2022-04-07	7.140	7.140	7.050	7.120	6.051	568,800
2022-04-06	7.150	7.150	7.100	7.140	6.068	496,100
2022-04-05	7.100	7.160	7.100	7.150	6.076	416,500
2022-04-04	7.090	7.150	7.070	7.100	6.034	742,300
2022-04-01	7.070	7.090	7.040	7.090	6.025	480,900
2022-03-31	7.000	7.070	6.990	7.070	6.008	893,000
2022-03-30	6.910	7.050	6.910	7.000	5.949	1,240,600
2022-03-29	6.820	6.970	6.820	6.970	5.923	590,000
2022-03-28	6.950	6.960	6.820	6.820	5.796	629,500
2022-03-25	7.000	7.010	6.950	6.950	5.906	1,957,500
2022-03-24	6.920	7.000	6.900	6.970	5.923	722,200
2022-03-23	6.940	7.040	6.920	6.920	5.881	1,005,800
2022-03-22	7.000	7.020	6.860	6.930	5.889	938,300
2022-03-21	6.820	7.040	6.800	7.020	5.966	2,586,900
2022-03-18	6.950	6.950	6.770	6.770	5.753	2,150,900
2022-03-17	6.860	6.960	6.850	6.960	5.915	1,783,200
2022-03-16	6.420	6.900	6.420	6.870	5.838	5,845,500
2022-03-15	6.200	6.420	6.200	6.390	5.430	2,741,500
2022-03-14	6.210	6.250	6.200	6.200	5.269	292,000
2022-03-11	6.200	6.230	6.190	6.210	5.277	376,400
2022-03-10	6.200	6.240	6.200	6.210	5.277	527,500
2022-03-09	6.180	6.200	6.170	6.190	5.260	594,100
2022-03-08	6.210	6.210	6.160	6.170	5.243	1,135,200
2022-03-07	6.260	6.280	6.210	6.220	5.286	1,800,700
2022-03-04	6.300	6.300	6.250	6.250	5.311	951,900
2022-03-03	6.290	6.300	6.280	6.300	5.354	443,100
2022-03-02	6.300	6.320	6.280	6.290	5.345	786,100
2022-03-01	6.320	6.340	6.290	6.290	5.345	569,500
2022-02-28	6.300	6.340	6.300	6.310	5.362	918,300
2022-02-25	6.240	6.310	6.240	6.280	5.337	543,600

← NewerPage 19 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.