Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 6.540 | 6.540 | 6.470 | 6.480 | 5.365 | 801,900 |
| 2021-11-25 | 6.420 | 6.530 | 6.420 | 6.520 | 5.398 | 1,387,200 |
| 2021-11-24 | 6.420 | 6.450 | 6.350 | 6.420 | 5.315 | 1,541,500 |
| 2021-11-23 | 6.600 | 6.620 | 6.420 | 6.420 | 5.315 | 2,447,000 |
| 2021-11-22 | 6.600 | 6.640 | 6.590 | 6.600 | 5.464 | 1,361,300 |
| 2021-11-19 | 6.620 | 6.620 | 6.570 | 6.580 | 5.447 | 2,008,200 |
| 2021-11-18 | 6.730 | 6.730 | 6.620 | 6.620 | 5.481 | 1,989,900 |
| 2021-11-17 | 6.790 | 6.790 | 6.730 | 6.730 | 5.572 | 1,664,300 |
| 2021-11-16 | 6.820 | 6.820 | 6.760 | 6.800 | 5.630 | 1,471,800 |
| 2021-11-15 | 6.850 | 6.860 | 6.800 | 6.820 | 5.646 | 800,900 |
| 2021-11-12 | 6.790 | 6.840 | 6.790 | 6.820 | 5.646 | 542,600 |
| 2021-11-11 | 6.790 | 6.800 | 6.780 | 6.790 | 5.621 | 1,210,000 |
| 2021-11-10 | 6.850 | 6.850 | 6.790 | 6.790 | 5.621 | 1,950,900 |
| 2021-11-09 | 6.900 | 6.900 | 6.820 | 6.820 | 5.646 | 1,473,200 |
| 2021-11-08 | 6.830 | 6.910 | 6.830 | 6.900 | 5.712 | 1,133,700 |
| 2021-11-05 | 7.000 | 7.000 | 6.810 | 6.830 | 5.654 | 3,837,700 |
| 2021-11-03 | 6.990 | 7.000 | 6.960 | 6.980 | 5.779 | 2,211,100 |
| 2021-11-02 | 7.090 | 7.090 | 6.930 | 6.970 | 5.770 | 5,585,400 |
| 2021-11-01 | 7.450 | 7.450 | 6.810 | 7.090 | 5.870 | 19,282,400 |
| 2021-10-29 | 7.560 | 7.600 | 7.500 | 7.510 | 6.217 | 1,324,500 |
| 2021-10-28 | 7.600 | 7.620 | 7.530 | 7.540 | 6.242 | 769,900 |
| 2021-10-27 | 7.560 | 7.610 | 7.560 | 7.600 | 6.292 | 459,200 |
| 2021-10-26 | 7.640 | 7.640 | 7.530 | 7.530 | 6.234 | 1,371,400 |
| 2021-10-25 | 7.600 | 7.650 | 7.600 | 7.630 | 6.317 | 392,400 |
| 2021-10-22 | 7.600 | 7.640 | 7.550 | 7.600 | 6.292 | 528,000 |
| 2021-10-21 | 7.760 | 7.760 | 7.600 | 7.600 | 6.292 | 4,637,900 |
| 2021-10-20 | 7.780 | 7.800 | 7.750 | 7.750 | 6.416 | 1,012,100 |
← NewerPage 21 of 21 · 1,227 trading days
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.