Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	8.600	8.700	8.600	8.700	8.400	1,880,000
2026-01-23	8.600	8.600	8.540	8.600	8.303	2,371,200
2026-01-22	8.650	8.650	8.590	8.600	8.303	819,200
2026-01-21	8.560	8.650	8.560	8.650	8.351	474,300
2026-01-20	8.650	8.660	8.550	8.630	8.332	526,500
2026-01-19	8.590	8.680	8.590	8.650	8.351	1,409,500
2026-01-16	8.630	8.650	8.540	8.590	8.293	622,100
2026-01-15	8.600	8.650	8.580	8.620	8.322	677,400
2026-01-14	8.630	8.650	8.550	8.600	8.303	703,800
2026-01-13	8.430	8.620	8.430	8.600	8.303	1,965,600
2026-01-12	8.410	8.480	8.410	8.440	8.149	640,600
2026-01-09	8.450	8.450	8.400	8.410	8.120	1,135,100
2026-01-08	8.450	8.500	8.450	8.480	8.187	334,700
2026-01-07	8.470	8.490	8.430	8.460	8.168	238,500
2026-01-06	8.490	8.500	8.430	8.470	8.178	988,300
2026-01-05	8.430	8.480	8.400	8.480	8.187	888,500
2026-01-02	8.410	8.420	8.400	8.420	8.129	335,300
2025-12-31	8.420	8.440	8.420	8.420	8.129	456,600
2025-12-30	8.410	8.440	8.410	8.420	8.129	269,200
2025-12-29	8.420	8.430	8.400	8.410	8.120	349,100
2025-12-26	8.410	8.440	8.410	8.410	8.120	313,300
2025-12-24	8.430	8.450	8.420	8.430	8.139	217,100
2025-12-23	8.470	8.500	8.410	8.430	8.139	311,000
2025-12-22	8.400	8.490	8.400	8.480	8.187	1,450,100
2025-12-19	8.380	8.420	8.380	8.400	8.110	994,500
2025-12-18	8.380	8.400	8.360	8.380	8.091	231,400
2025-12-17	8.380	8.400	8.360	8.380	8.091	1,261,100
2025-12-16	8.370	8.420	8.310	8.360	8.071	461,700
2025-12-15	8.350	8.370	8.350	8.350	8.062	419,100
2025-12-12	8.310	8.370	8.310	8.350	8.062	948,100
2025-12-11	8.300	8.380	8.230	8.310	8.023	412,600
2025-12-10	8.280	8.320	8.280	8.300	8.013	207,400
2025-12-09	8.380	8.380	8.270	8.270	7.984	233,600
2025-12-08	8.390	8.390	8.300	8.330	8.042	140,000
2025-12-05	8.390	8.400	8.340	8.390	8.100	284,200
2025-12-04	8.390	8.410	8.350	8.390	8.100	244,800
2025-12-03	8.300	8.420	8.300	8.390	8.100	1,263,300
2025-12-02	8.260	8.320	8.260	8.300	8.013	446,000
2025-12-01	8.250	8.280	8.250	8.250	7.965	127,400
2025-11-28	8.290	8.300	8.240	8.250	7.965	551,500
2025-11-27	8.260	8.300	8.260	8.290	8.004	628,300
2025-11-26	8.260	8.280	8.230	8.270	7.984	1,059,000
2025-11-25	8.210	8.220	8.150	8.200	7.917	431,800
2025-11-24	8.210	8.250	8.180	8.250	7.965	515,200
2025-11-21	8.170	8.250	8.150	8.210	7.927	588,400
2025-11-20	8.230	8.260	8.170	8.170	7.888	969,600
2025-11-19	8.220	8.240	8.210	8.230	7.946	316,500
2025-11-18	8.300	8.330	8.220	8.220	7.936	501,200
2025-11-17	8.250	8.340	8.250	8.330	8.042	480,100
2025-11-14	8.270	8.300	8.230	8.250	7.965	841,800
2025-11-13	8.300	8.330	8.270	8.300	8.013	768,600
2025-11-12	8.300	8.340	8.210	8.290	8.004	1,115,700
2025-11-11	8.270	8.390	8.270	8.300	8.013	3,761,900
2025-11-10	8.300	8.350	8.280	8.290	8.004	646,400
2025-11-07	8.210	8.340	8.200	8.290	8.004	755,200
2025-11-06	8.270	8.310	8.190	8.190	7.907	699,000
2025-11-05	8.340	8.340	8.250	8.270	7.984	1,419,800
2025-11-04	8.300	8.340	8.260	8.340	8.052	1,285,400
2025-11-03	8.210	8.360	8.200	8.320	8.033	1,077,000
2025-10-31	8.280	8.280	8.040	8.190	7.907	2,066,500

← NewerPage 4 of 21 · 1,229 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.