Bursa Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	6.440	6.450	6.370	6.410	5.307	1,735,800
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
2021-10-18	7.800	7.810	7.760	7.780	6.441	841,500
2021-10-15	7.830	7.830	7.760	7.800	6.457	2,393,100
2021-10-14	7.770	7.840	7.710	7.830	6.482	1,535,600

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.