Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 7.370 | 7.490 | 7.370 | 7.490 | 7.103 | 2,608,400 |
| 2025-05-02 | 7.380 | 7.430 | 7.360 | 7.360 | 6.979 | 1,694,400 |
| 2025-04-30 | 7.470 | 7.470 | 7.360 | 7.380 | 6.998 | 3,220,900 |
| 2025-04-29 | 7.610 | 7.610 | 7.320 | 7.500 | 7.112 | 5,332,800 |
| 2025-04-28 | 7.690 | 7.690 | 7.600 | 7.610 | 7.217 | 1,073,100 |
| 2025-04-25 | 7.710 | 7.720 | 7.600 | 7.690 | 7.292 | 856,600 |
| 2025-04-24 | 7.800 | 7.820 | 7.690 | 7.710 | 7.311 | 1,402,100 |
| 2025-04-23 | 7.840 | 7.850 | 7.800 | 7.800 | 7.397 | 141,100 |
| 2025-04-22 | 7.830 | 7.850 | 7.740 | 7.790 | 7.387 | 1,238,300 |
| 2025-04-21 | 7.840 | 7.900 | 7.800 | 7.860 | 7.454 | 1,437,300 |
| 2025-04-18 | 7.810 | 7.900 | 7.740 | 7.840 | 7.435 | 987,800 |
| 2025-04-17 | 7.750 | 7.810 | 7.700 | 7.800 | 7.397 | 1,355,300 |
| 2025-04-16 | 7.680 | 7.790 | 7.660 | 7.750 | 7.349 | 1,060,300 |
| 2025-04-15 | 7.610 | 7.700 | 7.610 | 7.680 | 7.283 | 399,300 |
| 2025-04-14 | 7.600 | 7.720 | 7.560 | 7.610 | 7.217 | 609,400 |
| 2025-04-11 | 7.450 | 7.620 | 7.440 | 7.550 | 7.160 | 2,104,800 |
| 2025-04-10 | 7.500 | 7.590 | 7.420 | 7.510 | 7.122 | 1,643,100 |
| 2025-04-09 | 7.380 | 7.390 | 7.200 | 7.280 | 6.904 | 2,570,800 |
| 2025-04-08 | 7.400 | 7.470 | 7.310 | 7.400 | 7.017 | 1,716,500 |
| 2025-04-07 | 7.650 | 7.650 | 7.280 | 7.380 | 6.998 | 5,951,700 |
| 2025-04-04 | 7.780 | 7.800 | 7.720 | 7.760 | 7.359 | 1,112,500 |
| 2025-04-03 | 7.830 | 7.910 | 7.800 | 7.800 | 7.397 | 496,100 |
| 2025-04-02 | 7.790 | 7.960 | 7.750 | 7.960 | 7.548 | 862,900 |
| 2025-03-28 | 8.120 | 8.120 | 7.790 | 7.790 | 7.387 | 1,851,200 |
| 2025-03-27 | 8.000 | 8.120 | 7.900 | 8.120 | 7.700 | 3,662,800 |
| 2025-03-26 | 7.800 | 8.030 | 7.710 | 8.010 | 7.596 | 2,943,900 |
| 2025-03-25 | 7.690 | 7.800 | 7.680 | 7.800 | 7.397 | 820,900 |
| 2025-03-24 | 7.760 | 7.760 | 7.650 | 7.650 | 7.255 | 1,282,000 |
| 2025-03-21 | 7.610 | 7.810 | 7.550 | 7.810 | 7.406 | 3,038,300 |
| 2025-03-20 | 7.600 | 7.670 | 7.580 | 7.610 | 7.217 | 2,905,300 |
| 2025-03-19 | 7.620 | 7.620 | 7.550 | 7.610 | 7.217 | 1,628,900 |
| 2025-03-17 | 7.550 | 7.690 | 7.540 | 7.660 | 7.264 | 1,046,500 |
| 2025-03-14 | 7.480 | 7.540 | 7.470 | 7.540 | 7.150 | 1,140,900 |
| 2025-03-13 | 7.350 | 7.500 | 7.350 | 7.480 | 7.093 | 619,200 |
| 2025-03-12 | 7.480 | 7.480 | 7.350 | 7.350 | 6.970 | 2,107,900 |
| 2025-03-11 | 7.580 | 7.580 | 7.460 | 7.470 | 7.084 | 2,107,900 |
| 2025-03-10 | 7.600 | 7.630 | 7.530 | 7.590 | 7.198 | 1,200,600 |
| 2025-03-07 | 7.630 | 7.690 | 7.550 | 7.560 | 7.169 | 1,047,700 |
| 2025-03-06 | 7.820 | 7.820 | 7.580 | 7.640 | 7.245 | 3,041,800 |
| 2025-03-05 | 7.800 | 7.810 | 7.590 | 7.800 | 7.397 | 2,241,700 |
| 2025-03-04 | 7.880 | 7.880 | 7.720 | 7.800 | 7.397 | 2,007,400 |
| 2025-03-03 | 7.900 | 7.920 | 7.860 | 7.880 | 7.473 | 585,200 |
| 2025-02-28 | 7.840 | 7.970 | 7.800 | 7.970 | 7.558 | 3,211,000 |
| 2025-02-27 | 7.900 | 7.900 | 7.840 | 7.840 | 7.435 | 590,600 |
| 2025-02-26 | 7.810 | 7.950 | 7.810 | 7.940 | 7.530 | 791,900 |
| 2025-02-25 | 7.950 | 7.950 | 7.800 | 7.810 | 7.406 | 1,233,600 |
| 2025-02-24 | 7.900 | 7.950 | 7.900 | 7.900 | 7.492 | 2,200,200 |
| 2025-02-21 | 7.930 | 7.950 | 7.900 | 7.940 | 7.530 | 1,119,500 |
| 2025-02-20 | 7.960 | 7.960 | 7.910 | 7.940 | 7.530 | 889,600 |
| 2025-02-19 | 7.970 | 7.990 | 7.890 | 7.960 | 7.548 | 888,800 |
| 2025-02-18 | 7.890 | 7.980 | 7.850 | 7.960 | 7.548 | 813,700 |
| 2025-02-17 | 8.060 | 8.060 | 7.860 | 7.890 | 7.482 | 2,386,900 |
| 2025-02-14 | 8.250 | 8.250 | 8.220 | 8.230 | 7.729 | 1,432,700 |
| 2025-02-13 | 8.290 | 8.290 | 8.200 | 8.250 | 7.747 | 2,155,500 |
| 2025-02-12 | 8.340 | 8.400 | 8.240 | 8.240 | 7.738 | 3,044,400 |
| 2025-02-10 | 8.400 | 8.400 | 8.300 | 8.320 | 7.813 | 913,100 |
| 2025-02-07 | 8.280 | 8.400 | 8.280 | 8.400 | 7.888 | 561,400 |
| 2025-02-06 | 8.340 | 8.360 | 8.260 | 8.260 | 7.757 | 1,501,900 |
| 2025-02-05 | 8.240 | 8.340 | 8.220 | 8.340 | 7.832 | 1,438,000 |
| 2025-02-04 | 8.250 | 8.300 | 8.220 | 8.220 | 7.719 | 1,251,000 |
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.