Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.700	8.730	8.580	8.600	8.434	442,000
2026-07-23	8.620	8.730	8.620	8.670	8.502	1,116,800
2026-07-22	8.610	8.660	8.580	8.590	8.424	713,300
2026-07-21	8.640	8.650	8.600	8.640	8.473	852,900
2026-07-20	8.640	8.660	8.620	8.640	8.473	389,500
2026-07-17	8.650	8.690	8.620	8.640	8.473	640,100
2026-07-16	8.650	8.700	8.620	8.620	8.453	474,700
2026-07-15	8.630	8.700	8.630	8.650	8.483	1,766,000
2026-07-14	8.650	8.660	8.630	8.650	8.483	970,300
2026-07-13	8.700	8.700	8.590	8.650	8.483	647,600
2026-07-10	8.630	8.680	8.620	8.630	8.463	1,196,000
2026-07-09	8.650	8.660	8.620	8.630	8.463	1,223,900
2026-07-08	8.650	8.650	8.620	8.620	8.453	1,072,900
2026-07-07	8.650	8.660	8.620	8.620	8.453	3,768,300
2026-07-06	8.610	8.690	8.600	8.650	8.483	948,800
2026-07-03	8.530	8.620	8.530	8.600	8.434	1,103,000
2026-07-02	8.600	8.620	8.540	8.560	8.394	194,300
2026-07-01	8.560	8.630	8.510	8.620	8.453	347,300
2026-06-30	8.520	8.560	8.470	8.500	8.336	999,000
2026-06-29	8.540	8.540	8.490	8.520	8.355	313,800
2026-06-26	8.520	8.550	8.510	8.520	8.355	694,400
2026-06-25	8.540	8.570	8.510	8.550	8.385	210,300
2026-06-24	8.580	8.640	8.560	8.570	8.404	270,300
2026-06-23	8.610	8.640	8.540	8.590	8.424	219,700
2026-06-22	8.650	8.700	8.650	8.680	8.512	296,700
2026-06-19	8.660	8.670	8.620	8.650	8.483	236,000
2026-06-18	8.680	8.750	8.640	8.650	8.483	364,200
2026-06-16	8.700	8.700	8.650	8.690	8.522	1,034,700
2026-06-15	8.660	8.720	8.660	8.720	8.551	198,200
2026-06-12	8.700	8.760	8.620	8.660	8.493	475,500
2026-06-11	8.600	8.760	8.530	8.740	8.571	1,192,300
2026-06-10	8.560	8.640	8.530	8.640	8.473	227,100
2026-06-09	8.510	8.590	8.510	8.580	8.414	197,600
2026-06-08	8.440	8.550	8.400	8.500	8.336	295,300
2026-06-05	8.450	8.510	8.400	8.440	8.277	449,100
2026-06-04	8.450	8.450	8.410	8.430	8.267	447,700
2026-06-03	8.700	8.700	8.450	8.450	8.287	624,200
2026-05-29	8.480	8.800	8.450	8.800	8.630	922,700
2026-05-28	8.520	8.520	8.420	8.480	8.316	352,400
2026-05-26	8.550	8.580	8.470	8.520	8.355	419,500
2026-05-25	8.530	8.580	8.500	8.570	8.404	321,900
2026-05-22	8.570	8.610	8.490	8.500	8.336	486,100
2026-05-21	8.650	8.650	8.550	8.560	8.394	469,700
2026-05-20	8.680	8.720	8.600	8.650	8.483	1,054,500
2026-05-19	8.710	8.750	8.690	8.730	8.561	286,600
2026-05-18	8.770	8.790	8.690	8.770	8.600	1,392,300
2026-05-15	8.760	8.800	8.750	8.770	8.600	284,200
2026-05-14	8.750	8.790	8.750	8.760	8.591	224,400
2026-05-13	8.760	8.800	8.750	8.760	8.591	248,600
2026-05-12	8.800	8.810	8.760	8.800	8.630	1,160,100
2026-05-11	8.800	8.810	8.750	8.800	8.630	1,182,700
2026-05-08	8.820	8.830	8.740	8.800	8.630	772,400
2026-05-07	8.780	8.830	8.770	8.820	8.649	1,107,200
2026-05-06	8.720	8.800	8.670	8.760	8.591	1,526,800
2026-05-05	8.650	8.740	8.600	8.720	8.551	319,500
2026-05-04	8.600	8.680	8.560	8.650	8.483	374,700
2026-04-30	8.490	8.600	8.490	8.550	8.385	408,700
2026-04-29	8.600	8.610	8.490	8.490	8.326	842,300
2026-04-28	8.650	8.680	8.580	8.600	8.434	853,900
2026-04-27	8.740	8.820	8.650	8.650	8.483	214,900

← NewerPage 2 of 21 · 1,228 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.