Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.770	8.840	8.770	8.780	8.610	234,900
2026-04-23	8.790	8.850	8.770	8.850	8.679	149,200
2026-04-22	8.760	8.880	8.760	8.790	8.620	393,100
2026-04-21	8.830	8.870	8.760	8.820	8.649	371,900
2026-04-20	8.840	8.880	8.720	8.830	8.659	264,000
2026-04-17	8.820	8.840	8.710	8.840	8.669	287,100
2026-04-16	8.770	8.820	8.730	8.820	8.649	304,200
2026-04-15	8.820	8.850	8.690	8.810	8.640	110,700
2026-04-14	8.730	8.850	8.730	8.820	8.649	830,700
2026-04-13	8.690	8.750	8.640	8.720	8.551	767,900
2026-04-10	8.750	8.750	8.610	8.660	8.493	158,600
2026-04-09	8.730	8.730	8.610	8.690	8.522	1,481,200
2026-04-08	8.650	8.740	8.620	8.730	8.561	319,300
2026-04-07	8.600	8.610	8.480	8.600	8.434	2,127,900
2026-04-06	8.620	8.630	8.510	8.600	8.434	399,300
2026-04-03	8.510	8.670	8.510	8.620	8.453	288,300
2026-04-02	8.690	8.690	8.580	8.610	8.444	548,500
2026-04-01	8.520	8.700	8.520	8.690	8.522	646,400
2026-03-31	8.410	8.550	8.310	8.510	8.345	569,800
2026-03-30	8.680	8.760	8.280	8.410	8.247	1,115,000
2026-03-27	8.710	8.740	8.670	8.700	8.532	848,100
2026-03-26	8.720	8.770	8.700	8.710	8.542	944,100
2026-03-25	8.670	8.780	8.660	8.760	8.591	1,214,500
2026-03-24	8.700	8.780	8.640	8.650	8.483	1,817,900
2026-03-19	8.860	8.880	8.680	8.680	8.512	3,219,800
2026-03-18	8.800	8.860	8.780	8.860	8.689	1,256,500
2026-03-17	8.720	8.820	8.720	8.740	8.571	212,000
2026-03-16	8.760	8.840	8.700	8.720	8.551	638,400
2026-03-13	8.950	9.000	8.740	8.780	8.610	4,454,500
2026-03-12	9.050	9.080	9.010	9.080	8.904	1,505,200
2026-03-11	8.960	9.100	8.960	9.080	8.904	2,415,700
2026-03-10	8.810	9.000	8.810	8.960	8.787	1,846,400
2026-03-09	8.730	8.830	8.630	8.830	8.659	1,663,600
2026-03-06	8.860	8.860	8.730	8.830	8.659	2,505,800
2026-03-05	8.840	8.920	8.840	8.900	8.728	3,080,400
2026-03-04	8.900	8.930	8.870	8.900	8.728	4,444,200
2026-03-03	8.840	8.970	8.810	8.950	8.777	3,067,200
2026-03-02	8.890	8.890	8.700	8.840	8.669	4,604,000
2026-02-27	9.030	9.030	8.950	8.990	8.816	1,634,200
2026-02-26	9.070	9.070	8.940	9.030	8.855	809,800
2026-02-25	9.070	9.080	9.030	9.080	8.904	594,200
2026-02-24	9.080	9.090	9.040	9.070	8.895	1,013,700
2026-02-23	9.050	9.110	9.000	9.110	8.934	1,178,500
2026-02-20	9.030	9.070	8.990	9.040	8.865	672,900
2026-02-19	8.970	9.050	8.970	9.040	8.865	641,400
2026-02-16	8.960	9.010	8.870	8.960	8.787	533,800
2026-02-13	9.030	9.060	8.970	9.040	8.728	1,593,400
2026-02-12	9.030	9.050	9.000	9.040	8.728	481,000
2026-02-11	9.030	9.050	9.000	9.050	8.738	1,291,900
2026-02-10	9.100	9.180	9.000	9.040	8.728	517,900
2026-02-09	8.910	9.100	8.910	9.100	8.786	1,209,400
2026-02-06	8.880	8.960	8.880	8.900	8.593	2,287,000
2026-02-05	8.990	8.990	8.880	8.980	8.670	2,831,100
2026-02-04	9.000	9.000	8.900	8.980	8.670	3,748,100
2026-02-03	9.030	9.120	8.960	9.000	8.689	1,426,800
2026-01-30	8.950	9.080	8.940	9.040	8.728	1,960,800
2026-01-29	9.070	9.070	8.920	9.020	8.709	1,944,600
2026-01-28	8.990	9.080	8.990	9.070	8.757	1,761,100
2026-01-27	8.710	8.990	8.710	8.980	8.670	4,362,300
2026-01-26	8.600	8.700	8.600	8.700	8.400	1,880,000

← NewerPage 3 of 5 · 247 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.