Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.360 | 8.370 | 8.300 | 8.310 | 8.023 | 1,183,900 |
| 2025-10-28 | 8.460 | 8.460 | 8.330 | 8.380 | 8.091 | 1,196,500 |
| 2025-10-27 | 8.450 | 8.480 | 8.440 | 8.460 | 8.168 | 1,697,800 |
| 2025-10-24 | 8.450 | 8.480 | 8.300 | 8.390 | 8.100 | 2,156,200 |
| 2025-10-23 | 8.480 | 8.480 | 8.350 | 8.420 | 8.129 | 2,459,400 |
| 2025-10-22 | 8.320 | 8.490 | 8.320 | 8.490 | 8.197 | 3,366,200 |
| 2025-10-21 | 8.260 | 8.350 | 8.200 | 8.320 | 8.033 | 2,141,600 |
| 2025-10-17 | 8.200 | 8.260 | 8.190 | 8.260 | 7.975 | 2,293,100 |
| 2025-10-16 | 8.050 | 8.210 | 8.050 | 8.200 | 7.917 | 1,263,700 |
| 2025-10-15 | 8.060 | 8.150 | 8.040 | 8.040 | 7.762 | 781,900 |
| 2025-10-14 | 8.100 | 8.150 | 8.050 | 8.080 | 7.801 | 629,400 |
| 2025-10-13 | 8.050 | 8.120 | 8.000 | 8.100 | 7.820 | 551,900 |
| 2025-10-10 | 8.110 | 8.150 | 8.090 | 8.130 | 7.849 | 417,300 |
| 2025-10-09 | 7.990 | 8.160 | 7.990 | 8.110 | 7.830 | 2,328,500 |
| 2025-10-08 | 8.050 | 8.050 | 7.960 | 7.990 | 7.714 | 2,253,400 |
| 2025-10-07 | 8.100 | 8.110 | 8.030 | 8.050 | 7.772 | 681,500 |
| 2025-10-06 | 8.220 | 8.250 | 8.070 | 8.100 | 7.820 | 934,400 |
| 2025-10-03 | 8.110 | 8.280 | 8.110 | 8.210 | 7.927 | 1,661,500 |
| 2025-10-02 | 8.040 | 8.120 | 8.030 | 8.100 | 7.820 | 3,689,800 |
| 2025-10-01 | 8.060 | 8.150 | 8.050 | 8.050 | 7.772 | 1,563,900 |
| 2025-09-30 | 8.040 | 8.060 | 8.010 | 8.030 | 7.753 | 1,088,600 |
| 2025-09-29 | 8.040 | 8.070 | 8.010 | 8.030 | 7.753 | 245,500 |
| 2025-09-26 | 8.020 | 8.100 | 8.010 | 8.040 | 7.762 | 1,376,500 |
| 2025-09-25 | 8.010 | 8.060 | 8.000 | 8.020 | 7.743 | 1,432,800 |
| 2025-09-24 | 8.020 | 8.070 | 8.000 | 8.010 | 7.733 | 2,560,000 |
| 2025-09-23 | 7.990 | 8.040 | 7.980 | 8.040 | 7.762 | 899,400 |
| 2025-09-22 | 8.000 | 8.020 | 7.940 | 8.000 | 7.724 | 1,458,000 |
| 2025-09-19 | 8.010 | 8.060 | 7.940 | 8.000 | 7.724 | 2,485,600 |
| 2025-09-18 | 7.990 | 8.120 | 7.970 | 8.010 | 7.733 | 3,132,500 |
| 2025-09-17 | 7.870 | 8.020 | 7.870 | 7.970 | 7.695 | 3,727,100 |
| 2025-09-12 | 7.880 | 7.900 | 7.860 | 7.870 | 7.598 | 1,969,300 |
| 2025-09-11 | 7.800 | 7.870 | 7.800 | 7.850 | 7.579 | 2,083,500 |
| 2025-09-10 | 7.800 | 7.850 | 7.800 | 7.850 | 7.579 | 876,100 |
| 2025-09-09 | 7.790 | 7.850 | 7.780 | 7.810 | 7.540 | 1,194,300 |
| 2025-09-08 | 7.850 | 7.860 | 7.790 | 7.800 | 7.531 | 1,320,300 |
| 2025-09-04 | 7.850 | 7.850 | 7.820 | 7.850 | 7.579 | 611,800 |
| 2025-09-03 | 7.790 | 7.880 | 7.790 | 7.850 | 7.579 | 1,382,600 |
| 2025-09-02 | 7.790 | 7.820 | 7.790 | 7.800 | 7.531 | 1,713,300 |
| 2025-08-29 | 7.810 | 7.810 | 7.790 | 7.790 | 7.521 | 832,900 |
| 2025-08-28 | 7.840 | 7.860 | 7.790 | 7.800 | 7.531 | 1,052,400 |
| 2025-08-27 | 7.810 | 7.840 | 7.720 | 7.810 | 7.540 | 1,801,400 |
| 2025-08-26 | 7.850 | 7.870 | 7.800 | 7.830 | 7.560 | 3,572,800 |
| 2025-08-25 | 7.840 | 7.910 | 7.800 | 7.850 | 7.579 | 1,730,200 |
| 2025-08-22 | 7.820 | 7.820 | 7.750 | 7.790 | 7.521 | 893,900 |
| 2025-08-21 | 7.830 | 7.840 | 7.730 | 7.730 | 7.463 | 1,112,000 |
| 2025-08-20 | 7.780 | 7.840 | 7.710 | 7.820 | 7.550 | 662,400 |
| 2025-08-19 | 7.720 | 7.850 | 7.700 | 7.780 | 7.511 | 1,353,300 |
| 2025-08-18 | 7.820 | 7.900 | 7.780 | 7.870 | 7.463 | 866,700 |
| 2025-08-15 | 7.690 | 7.830 | 7.690 | 7.830 | 7.425 | 772,200 |
| 2025-08-14 | 7.650 | 7.720 | 7.650 | 7.720 | 7.321 | 961,500 |
| 2025-08-13 | 7.620 | 7.760 | 7.600 | 7.720 | 7.321 | 1,057,400 |
| 2025-08-12 | 7.530 | 7.620 | 7.520 | 7.590 | 7.198 | 1,354,400 |
| 2025-08-11 | 7.520 | 7.590 | 7.520 | 7.530 | 7.141 | 400,500 |
| 2025-08-08 | 7.490 | 7.540 | 7.490 | 7.520 | 7.131 | 566,100 |
| 2025-08-07 | 7.520 | 7.540 | 7.480 | 7.490 | 7.103 | 974,400 |
| 2025-08-06 | 7.600 | 7.600 | 7.510 | 7.520 | 7.131 | 811,000 |
| 2025-08-05 | 7.550 | 7.600 | 7.530 | 7.550 | 7.160 | 531,600 |
| 2025-08-04 | 7.590 | 7.590 | 7.540 | 7.540 | 7.150 | 814,900 |
| 2025-08-01 | 7.650 | 7.650 | 7.540 | 7.590 | 7.198 | 431,600 |
| 2025-07-31 | 7.590 | 7.590 | 7.520 | 7.530 | 7.141 | 2,032,400 |
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.