Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	8.900	8.920	8.820	8.820	8.283	2,570,400
2024-11-04	9.050	9.050	8.820	8.860	8.320	3,755,600
2024-11-01	8.920	9.070	8.760	9.070	8.517	3,884,000
2024-10-30	8.910	9.060	8.810	9.030	8.480	1,891,700
2024-10-29	8.700	8.910	8.700	8.910	8.367	3,102,200
2024-10-28	8.990	8.990	8.660	8.690	8.161	3,655,300
2024-10-25	9.200	9.200	8.950	8.990	8.442	2,098,500
2024-10-24	9.330	9.340	9.150	9.200	8.640	2,434,200
2024-10-23	9.470	9.470	9.300	9.350	8.780	2,321,300
2024-10-22	9.580	9.580	9.470	9.480	8.902	1,874,200
2024-10-21	9.600	9.620	9.520	9.580	8.996	1,099,500
2024-10-18	9.600	9.600	9.550	9.590	9.006	783,100
2024-10-17	9.600	9.600	9.550	9.600	9.015	990,600
2024-10-16	9.640	9.640	9.560	9.600	9.015	3,204,100
2024-10-15	9.600	9.650	9.590	9.630	9.043	642,200
2024-10-14	9.680	9.680	9.530	9.600	9.015	1,574,400
2024-10-11	9.600	9.790	9.600	9.680	9.090	2,524,300
2024-10-10	9.500	9.610	9.470	9.600	9.015	1,977,500
2024-10-09	9.450	9.530	9.440	9.450	8.874	1,636,800
2024-10-08	9.570	9.570	9.450	9.460	8.884	1,583,100
2024-10-07	9.450	9.620	9.450	9.580	8.996	1,448,100
2024-10-04	9.500	9.550	9.450	9.550	8.968	1,094,600
2024-10-03	9.640	9.650	9.520	9.520	8.940	1,871,900
2024-10-02	9.650	9.650	9.500	9.640	9.053	1,236,100
2024-10-01	9.530	9.650	9.500	9.650	9.062	1,215,300
2024-09-30	9.700	9.700	9.490	9.520	8.940	664,700
2024-09-27	9.810	9.810	9.690	9.750	9.156	1,488,000
2024-09-26	9.850	9.860	9.770	9.810	9.212	2,575,400
2024-09-25	9.850	9.890	9.810	9.850	9.250	2,351,500
2024-09-24	9.580	9.900	9.580	9.850	9.250	2,725,200
2024-09-23	9.730	9.730	9.580	9.580	8.996	2,887,300
2024-09-20	9.790	9.880	9.680	9.680	9.090	5,176,100
2024-09-19	9.660	9.800	9.650	9.780	9.184	1,747,000
2024-09-18	9.620	9.750	9.550	9.660	9.072	3,932,300
2024-09-17	9.340	9.600	9.340	9.530	8.949	2,881,200
2024-09-13	9.430	9.450	9.400	9.410	8.837	767,700
2024-09-12	9.420	9.450	9.330	9.410	8.837	1,201,300
2024-09-11	9.330	9.430	9.330	9.420	8.846	2,095,100
2024-09-10	9.200	9.390	9.200	9.330	8.762	2,136,100
2024-09-09	9.080	9.210	8.980	9.200	8.640	1,956,000
2024-09-06	9.230	9.240	9.070	9.090	8.536	3,038,900
2024-09-05	9.190	9.240	9.140	9.230	8.668	3,946,500
2024-09-04	9.230	9.250	9.180	9.190	8.630	911,300
2024-09-03	9.290	9.330	9.230	9.250	8.687	1,732,400
2024-09-02	9.250	9.320	9.200	9.250	8.687	1,797,000
2024-08-30	9.230	9.270	9.150	9.240	8.677	2,113,600
2024-08-29	9.310	9.390	9.200	9.230	8.668	1,102,700
2024-08-28	9.300	9.330	9.250	9.310	8.743	2,835,600
2024-08-27	9.300	9.470	9.300	9.300	8.733	1,930,500
2024-08-26	9.250	9.490	9.250	9.340	8.771	1,228,900
2024-08-23	9.420	9.460	9.160	9.250	8.687	1,524,600
2024-08-22	9.500	9.500	9.370	9.410	8.837	997,500
2024-08-21	9.410	9.500	9.390	9.500	8.921	2,122,300
2024-08-20	9.560	9.560	9.250	9.390	8.818	2,663,100
2024-08-19	9.510	9.750	9.510	9.660	8.902	3,586,500
2024-08-16	9.460	9.560	9.460	9.490	8.746	1,156,600
2024-08-15	9.650	9.680	9.420	9.450	8.709	2,942,500
2024-08-14	9.500	9.680	9.500	9.650	8.893	2,288,000
2024-08-13	9.480	9.520	9.390	9.500	8.755	930,100
2024-08-12	9.470	9.550	9.470	9.480	8.737	2,125,500

← NewerPage 9 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.