Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	8.360	8.360	8.210	8.220	7.719	2,121,600
2025-01-31	8.420	8.440	8.250	8.350	7.841	1,558,200
2025-01-28	8.470	8.470	8.260	8.310	7.804	1,527,400
2025-01-27	8.290	8.470	8.280	8.470	7.954	366,100
2025-01-24	8.470	8.470	8.270	8.290	7.785	1,151,900
2025-01-23	8.430	8.500	8.430	8.470	7.954	882,000
2025-01-22	8.600	8.600	8.400	8.400	7.888	1,338,800
2025-01-21	8.530	8.630	8.530	8.630	8.104	396,300
2025-01-20	8.400	8.510	8.350	8.510	7.992	465,800
2025-01-17	8.350	8.400	8.260	8.400	7.888	1,324,500
2025-01-16	8.360	8.480	8.300	8.350	7.841	1,383,400
2025-01-15	8.500	8.550	8.330	8.350	7.841	2,846,000
2025-01-14	8.660	8.660	8.500	8.500	7.982	1,739,700
2025-01-13	8.700	8.700	8.600	8.670	8.142	1,075,400
2025-01-10	8.650	8.700	8.610	8.700	8.170	1,058,100
2025-01-09	8.760	8.770	8.610	8.630	8.104	1,152,700
2025-01-08	8.790	8.800	8.740	8.750	8.217	1,380,500
2025-01-07	8.850	8.850	8.780	8.800	8.264	1,039,300
2025-01-06	8.850	8.930	8.810	8.850	8.311	1,298,500
2025-01-03	8.850	8.880	8.820	8.850	8.311	781,000
2025-01-02	8.960	8.960	8.850	8.900	8.358	682,400
2024-12-31	8.930	8.970	8.880	8.960	8.414	791,600
2024-12-30	8.890	8.940	8.830	8.940	8.395	283,400
2024-12-27	8.740	8.900	8.740	8.890	8.348	502,600
2024-12-26	8.690	8.750	8.680	8.740	8.208	518,300
2024-12-24	8.760	8.770	8.690	8.690	8.161	642,100
2024-12-23	8.790	8.830	8.740	8.760	8.226	789,200
2024-12-20	8.800	8.860	8.780	8.790	8.255	1,927,700
2024-12-19	8.820	8.870	8.730	8.800	8.264	699,100
2024-12-18	8.800	8.850	8.720	8.810	8.273	294,600
2024-12-17	8.860	8.910	8.740	8.790	8.255	419,000
2024-12-16	8.880	8.950	8.850	8.910	8.367	960,500
2024-12-13	8.750	8.950	8.730	8.920	8.377	1,409,300
2024-12-12	8.750	8.750	8.670	8.720	8.189	640,600
2024-12-11	8.780	8.780	8.720	8.720	8.189	853,400
2024-12-10	8.650	8.780	8.650	8.780	8.245	1,478,800
2024-12-09	8.700	8.700	8.610	8.650	8.123	1,171,100
2024-12-06	8.700	8.720	8.630	8.630	8.104	894,300
2024-12-05	8.740	8.790	8.640	8.700	8.170	1,242,400
2024-12-04	8.890	8.890	8.690	8.700	8.170	1,075,100
2024-12-03	8.760	8.870	8.710	8.860	8.320	1,087,300
2024-12-02	8.840	8.840	8.760	8.760	8.226	610,700
2024-11-29	8.820	8.860	8.780	8.860	8.320	1,048,600
2024-11-28	8.810	8.900	8.810	8.820	8.283	370,800
2024-11-27	8.820	8.870	8.800	8.850	8.311	657,400
2024-11-26	8.920	8.920	8.760	8.820	8.283	1,211,900
2024-11-25	8.870	8.970	8.820	8.930	8.386	2,509,400
2024-11-22	8.780	8.880	8.780	8.850	8.311	1,037,100
2024-11-21	8.910	8.910	8.740	8.770	8.236	1,546,000
2024-11-20	8.930	8.940	8.910	8.920	8.377	327,100
2024-11-19	8.960	8.990	8.910	8.930	8.386	839,900
2024-11-18	8.950	8.950	8.850	8.950	8.405	889,700
2024-11-15	8.980	8.980	8.930	8.950	8.405	1,260,400
2024-11-14	9.000	9.050	8.950	8.980	8.433	1,621,000
2024-11-13	8.900	9.020	8.870	9.000	8.452	461,400
2024-11-12	8.890	8.930	8.860	8.900	8.358	537,300
2024-11-11	8.950	9.050	8.860	8.880	8.339	958,400
2024-11-08	8.910	8.980	8.860	8.970	8.424	539,200
2024-11-07	8.970	9.030	8.910	8.930	8.386	1,012,800
2024-11-06	8.900	8.990	8.820	8.970	8.424	1,986,600

← NewerPage 8 of 21 · 1,226 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.