Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.590 | 7.590 | 7.520 | 7.530 | 7.141 | 2,032,400 |
| 2025-07-30 | 7.670 | 7.670 | 7.570 | 7.590 | 7.198 | 1,424,100 |
| 2025-07-29 | 7.650 | 7.700 | 7.650 | 7.660 | 7.264 | 124,400 |
| 2025-07-28 | 7.640 | 7.650 | 7.630 | 7.640 | 7.245 | 121,200 |
| 2025-07-25 | 7.640 | 7.680 | 7.640 | 7.640 | 7.245 | 524,500 |
| 2025-07-24 | 7.640 | 7.700 | 7.620 | 7.660 | 7.264 | 600,300 |
| 2025-07-23 | 7.640 | 7.670 | 7.630 | 7.640 | 7.245 | 1,396,600 |
| 2025-07-22 | 7.640 | 7.660 | 7.620 | 7.630 | 7.236 | 1,712,100 |
| 2025-07-21 | 7.690 | 7.690 | 7.640 | 7.650 | 7.255 | 1,316,900 |
| 2025-07-18 | 7.850 | 7.850 | 7.640 | 7.660 | 7.264 | 2,214,000 |
| 2025-07-17 | 7.880 | 7.880 | 7.750 | 7.780 | 7.378 | 1,792,200 |
| 2025-07-16 | 7.900 | 7.940 | 7.820 | 7.900 | 7.492 | 760,400 |
| 2025-07-15 | 7.870 | 7.900 | 7.790 | 7.850 | 7.444 | 1,021,800 |
| 2025-07-14 | 7.800 | 7.870 | 7.800 | 7.870 | 7.463 | 363,600 |
| 2025-07-11 | 7.800 | 7.830 | 7.780 | 7.800 | 7.397 | 465,400 |
| 2025-07-10 | 7.720 | 7.810 | 7.720 | 7.800 | 7.397 | 476,800 |
| 2025-07-09 | 7.690 | 7.750 | 7.680 | 7.720 | 7.321 | 524,600 |
| 2025-07-08 | 7.700 | 7.720 | 7.680 | 7.690 | 7.292 | 217,700 |
| 2025-07-07 | 7.790 | 7.790 | 7.720 | 7.720 | 7.321 | 312,400 |
| 2025-07-04 | 7.800 | 7.840 | 7.790 | 7.810 | 7.406 | 303,000 |
| 2025-07-03 | 7.690 | 7.820 | 7.690 | 7.780 | 7.378 | 744,000 |
| 2025-07-02 | 7.630 | 7.690 | 7.620 | 7.690 | 7.292 | 744,900 |
| 2025-07-01 | 7.650 | 7.700 | 7.600 | 7.620 | 7.226 | 513,600 |
| 2025-06-30 | 7.600 | 7.650 | 7.600 | 7.630 | 7.236 | 1,554,800 |
| 2025-06-26 | 7.650 | 7.650 | 7.600 | 7.630 | 7.236 | 1,098,900 |
| 2025-06-25 | 7.650 | 7.690 | 7.630 | 7.650 | 7.255 | 601,300 |
| 2025-06-24 | 7.670 | 7.690 | 7.600 | 7.620 | 7.226 | 152,600 |
| 2025-06-23 | 7.500 | 7.720 | 7.500 | 7.690 | 7.292 | 582,400 |
| 2025-06-20 | 7.500 | 8.000 | 7.490 | 8.000 | 7.586 | 1,957,400 |
| 2025-06-19 | 7.510 | 7.530 | 7.460 | 7.500 | 7.112 | 584,100 |
| 2025-06-18 | 7.520 | 7.550 | 7.510 | 7.520 | 7.131 | 295,200 |
| 2025-06-17 | 7.560 | 7.590 | 7.520 | 7.530 | 7.141 | 414,100 |
| 2025-06-16 | 7.610 | 7.610 | 7.540 | 7.550 | 7.160 | 247,200 |
| 2025-06-13 | 7.660 | 7.660 | 7.550 | 7.620 | 7.226 | 401,100 |
| 2025-06-12 | 7.660 | 7.660 | 7.560 | 7.560 | 7.169 | 1,431,900 |
| 2025-06-11 | 7.600 | 7.690 | 7.590 | 7.660 | 7.264 | 571,000 |
| 2025-06-10 | 7.560 | 7.620 | 7.560 | 7.570 | 7.179 | 379,800 |
| 2025-06-09 | 7.600 | 7.600 | 7.560 | 7.560 | 7.169 | 606,500 |
| 2025-06-06 | 7.650 | 7.650 | 7.590 | 7.600 | 7.207 | 859,200 |
| 2025-06-05 | 7.580 | 7.610 | 7.570 | 7.610 | 7.217 | 1,119,200 |
| 2025-06-04 | 7.580 | 7.600 | 7.500 | 7.580 | 7.188 | 1,558,200 |
| 2025-06-03 | 7.590 | 7.590 | 7.460 | 7.580 | 7.188 | 1,249,400 |
| 2025-05-30 | 7.720 | 7.730 | 7.410 | 7.590 | 7.198 | 1,626,200 |
| 2025-05-29 | 7.730 | 7.740 | 7.690 | 7.720 | 7.321 | 262,000 |
| 2025-05-28 | 7.680 | 7.750 | 7.680 | 7.730 | 7.330 | 372,500 |
| 2025-05-27 | 7.680 | 7.770 | 7.680 | 7.720 | 7.321 | 824,900 |
| 2025-05-26 | 7.700 | 7.780 | 7.660 | 7.690 | 7.292 | 333,200 |
| 2025-05-23 | 7.660 | 7.730 | 7.660 | 7.710 | 7.311 | 488,100 |
| 2025-05-22 | 7.660 | 7.680 | 7.630 | 7.660 | 7.264 | 1,433,200 |
| 2025-05-21 | 7.720 | 7.720 | 7.690 | 7.700 | 7.302 | 4,397,300 |
| 2025-05-20 | 7.700 | 7.780 | 7.650 | 7.780 | 7.378 | 1,538,700 |
| 2025-05-19 | 7.910 | 7.910 | 7.660 | 7.700 | 7.302 | 1,317,700 |
| 2025-05-16 | 7.930 | 7.970 | 7.900 | 7.910 | 7.501 | 1,684,900 |
| 2025-05-15 | 7.920 | 7.960 | 7.920 | 7.940 | 7.530 | 2,080,000 |
| 2025-05-14 | 7.800 | 7.920 | 7.800 | 7.910 | 7.501 | 4,059,900 |
| 2025-05-13 | 7.690 | 7.850 | 7.660 | 7.830 | 7.425 | 3,479,000 |
| 2025-05-09 | 7.630 | 7.650 | 7.600 | 7.630 | 7.236 | 1,470,100 |
| 2025-05-08 | 7.540 | 7.630 | 7.510 | 7.620 | 7.226 | 1,318,100 |
| 2025-05-07 | 7.500 | 7.600 | 7.490 | 7.540 | 7.150 | 1,925,200 |
| 2025-05-06 | 7.500 | 7.500 | 7.460 | 7.490 | 7.103 | 1,473,100 |
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.