Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.080 | 8.180 | 8.060 | 8.160 | 8.160 | 665,000 |
| 2026-10-15 | 8.150 | 8.150 | 8.050 | 8.070 | 8.070 | 177,800 |
| 2026-10-14 | 8.100 | 8.160 | 8.100 | 8.140 | 8.140 | 266,200 |
| 2026-10-13 | 7.970 | 8.130 | 7.970 | 8.100 | 8.100 | 217,700 |
| 2026-10-12 | 8.050 | 8.050 | 7.970 | 7.970 | 7.970 | 358,000 |
| 2026-10-09 | 7.940 | 8.040 | 7.920 | 8.020 | 8.020 | 281,400 |
| 2026-10-08 | 7.970 | 8.000 | 7.840 | 7.940 | 7.940 | 1,317,700 |
| 2026-10-07 | 8.000 | 8.000 | 7.960 | 7.970 | 7.970 | 610,200 |
| 2026-10-06 | 8.030 | 8.080 | 8.000 | 8.000 | 8.000 | 561,200 |
| 2026-10-05 | 8.050 | 8.090 | 8.010 | 8.030 | 8.030 | 531,500 |
| 2026-10-02 | 8.020 | 8.100 | 7.990 | 8.010 | 8.010 | 259,500 |
| 2026-10-01 | 8.100 | 8.110 | 8.020 | 8.020 | 8.020 | 628,100 |
| 2026-09-30 | 8.070 | 8.080 | 8.040 | 8.070 | 8.070 | 513,400 |
| 2026-09-29 | 8.150 | 8.150 | 8.070 | 8.080 | 8.080 | 565,300 |
| 2026-09-28 | 8.140 | 8.170 | 8.100 | 8.150 | 8.150 | 169,600 |
| 2026-09-25 | 8.180 | 8.180 | 8.080 | 8.140 | 8.140 | 455,600 |
| 2026-09-24 | 8.130 | 8.180 | 8.080 | 8.160 | 8.160 | 430,700 |
| 2026-09-23 | 8.110 | 8.190 | 8.060 | 8.100 | 8.100 | 967,100 |
| 2026-09-22 | 8.160 | 8.170 | 8.070 | 8.100 | 8.100 | 1,098,900 |
| 2026-09-21 | 8.320 | 8.320 | 8.080 | 8.160 | 8.160 | 405,500 |
| 2026-09-18 | 8.070 | 8.330 | 8.070 | 8.330 | 8.330 | 935,000 |
Page 1 of 1 · 21 trading days
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.