Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	6.350	6.350	6.200	6.220	5.286	1,531,300
2022-02-23	6.340	6.360	6.320	6.350	5.396	808,000
2022-02-22	6.370	6.380	6.330	6.350	5.396	699,500
2022-02-21	6.350	6.390	6.310	6.380	5.422	522,000
2022-02-18	6.400	6.400	6.350	6.370	5.413	548,400
2022-02-17	6.440	6.440	6.360	6.400	5.439	1,002,700
2022-02-16	6.570	6.620	6.570	6.590	5.456	1,208,600
2022-02-15	6.480	6.580	6.480	6.550	5.423	910,400
2022-02-14	6.450	6.500	6.450	6.480	5.365	379,400
2022-02-11	6.440	6.530	6.440	6.450	5.340	1,322,700
2022-02-10	6.500	6.510	6.430	6.460	5.348	1,059,600
2022-02-09	6.480	6.530	6.460	6.480	5.365	1,323,100
2022-02-08	6.460	6.480	6.450	6.460	5.348	655,600
2022-02-07	6.400	6.470	6.390	6.460	5.348	1,071,400
2022-02-04	6.440	6.440	6.390	6.390	5.290	501,500
2022-02-03	6.270	6.490	6.270	6.440	5.332	1,663,400
2022-01-31	6.210	6.330	6.210	6.260	5.183	635,300
2022-01-28	6.190	6.190	6.160	6.180	5.116	705,200
2022-01-27	6.190	6.210	6.150	6.160	5.100	859,300
2022-01-26	6.180	6.210	6.170	6.180	5.116	868,800
2022-01-25	6.200	6.210	6.180	6.180	5.116	1,180,900
2022-01-24	6.230	6.230	6.180	6.200	5.133	712,300
2022-01-21	6.220	6.240	6.180	6.200	5.133	745,800
2022-01-20	6.210	6.270	6.210	6.220	5.149	586,300
2022-01-19	6.330	6.340	6.180	6.210	5.141	1,497,700
2022-01-17	6.390	6.390	6.310	6.320	5.232	832,600
2022-01-14	6.370	6.390	6.330	6.360	5.265	812,400
2022-01-13	6.400	6.460	6.370	6.380	5.282	899,300
2022-01-12	6.420	6.450	6.390	6.400	5.298	549,200
2022-01-11	6.350	6.440	6.350	6.360	5.265	1,120,600
2022-01-10	6.360	6.370	6.330	6.330	5.241	770,500
2022-01-07	6.390	6.410	6.340	6.350	5.257	675,300
2022-01-06	6.420	6.420	6.390	6.390	5.290	385,400
2022-01-05	6.440	6.500	6.380	6.420	5.315	1,013,800
2022-01-04	6.490	6.530	6.430	6.440	5.332	683,200
2022-01-03	6.550	6.570	6.450	6.460	5.348	558,500
2021-12-31	6.610	6.650	6.550	6.550	5.423	1,617,100
2021-12-30	6.610	6.620	6.550	6.580	5.447	620,100
2021-12-29	6.540	6.660	6.540	6.610	5.472	2,087,500
2021-12-28	6.410	6.480	6.410	6.460	5.348	701,200
2021-12-27	6.320	6.420	6.320	6.390	5.290	415,500
2021-12-24	6.270	6.320	6.270	6.300	5.216	411,700
2021-12-23	6.220	6.290	6.200	6.270	5.191	1,153,600
2021-12-22	6.190	6.250	6.180	6.200	5.133	1,354,900
2021-12-21	6.180	6.200	6.150	6.180	5.116	452,000
2021-12-20	6.280	6.280	6.160	6.170	5.108	1,870,200
2021-12-17	6.350	6.350	6.250	6.250	5.174	1,773,200
2021-12-16	6.400	6.400	6.350	6.350	5.257	1,361,400
2021-12-15	6.430	6.460	6.350	6.360	5.265	1,172,100
2021-12-14	6.560	6.600	6.420	6.430	5.323	850,600
2021-12-13	6.450	6.680	6.430	6.560	5.431	1,510,600
2021-12-10	6.430	6.480	6.410	6.410	5.307	636,900
2021-12-09	6.420	6.430	6.400	6.420	5.315	260,000
2021-12-08	6.410	6.430	6.390	6.400	5.298	650,000
2021-12-07	6.440	6.450	6.380	6.390	5.290	635,600
2021-12-06	6.410	6.430	6.410	6.420	5.315	321,700
2021-12-02	6.390	6.410	6.360	6.410	5.307	476,700
2021-12-01	6.450	6.480	6.370	6.380	5.282	1,044,400
2021-11-30	6.410	6.540	6.410	6.450	5.340	1,770,000
2021-11-29	6.440	6.450	6.370	6.410	5.307	1,735,800

← NewerPage 20 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.