Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.010	2.010	1.990	1.990	1.990	895,800
2026-10-16	2.010	2.020	2.000	2.010	2.010	621,500
2026-10-15	2.000	2.020	2.000	2.010	2.010	2,589,800
2026-10-14	2.030	2.030	2.000	2.000	2.000	1,847,100
2026-10-13	2.040	2.060	2.020	2.020	2.020	950,700
2026-10-12	2.030	2.060	2.030	2.040	2.040	452,700
2026-10-09	2.010	2.030	2.010	2.020	2.020	633,700
2026-10-08	2.020	2.030	2.010	2.010	2.010	677,200
2026-10-07	2.060	2.060	2.010	2.020	2.020	1,271,100
2026-10-06	2.060	2.060	2.050	2.060	2.060	202,400
2026-10-05	2.080	2.080	2.050	2.060	2.060	344,100
2026-10-02	2.050	2.060	2.050	2.060	2.060	190,500
2026-10-01	2.070	2.070	2.050	2.050	2.050	551,100
2026-09-30	2.060	2.110	2.050	2.070	2.070	1,104,100
2026-09-29	2.080	2.090	2.050	2.060	2.060	810,000
2026-09-28	2.070	2.080	2.060	2.070	2.070	253,100
2026-09-25	2.070	2.080	2.050	2.070	2.070	1,142,800
2026-09-24	2.070	2.070	2.050	2.070	2.070	306,000
2026-09-23	2.080	2.090	2.070	2.070	2.070	568,200
2026-09-22	2.020	2.080	2.020	2.070	2.070	815,200
2026-09-21	2.040	2.040	2.000	2.020	2.020	1,838,900
2026-09-18	2.090	2.100	2.040	2.040	2.040	2,661,400
2026-09-17	2.090	2.120	2.090	2.090	2.090	418,500
2026-09-16	2.090	2.090	2.090	2.090	2.090	0
2026-09-15	2.100	2.110	2.080	2.090	2.090	425,200
2026-09-14	2.090	2.100	2.080	2.090	2.090	247,800
2026-09-11	2.090	2.100	2.080	2.090	2.090	566,200
2026-09-10	2.100	2.100	2.090	2.090	2.090	317,400
2026-09-09	2.110	2.110	2.080	2.100	2.100	4,914,400
2026-09-08	2.110	2.120	2.100	2.100	2.100	1,111,400
2026-09-07	2.110	2.120	2.090	2.110	2.110	1,351,000
2026-09-04	2.120	2.120	2.100	2.110	2.110	519,700
2026-09-03	2.100	2.120	2.090	2.120	2.120	1,835,600
2026-09-02	2.120	2.120	2.100	2.100	2.100	1,567,600
2026-09-01	2.100	2.130	2.100	2.120	2.120	1,106,000
2026-08-31	2.100	2.100	2.100	2.100	2.100	0
2026-08-28	2.130	2.130	2.090	2.100	2.100	2,196,100
2026-08-27	2.130	2.140	2.100	2.130	2.130	2,338,100
2026-08-26	2.120	2.140	2.110	2.130	2.130	2,161,700
2026-08-25	2.110	2.110	2.110	2.110	2.110	0
2026-08-24	2.110	2.130	2.110	2.110	2.110	228,300
2026-08-21	2.110	2.110	2.100	2.110	2.110	700,300
2026-08-20	2.110	2.120	2.110	2.110	2.110	542,500
2026-08-19	2.110	2.120	2.100	2.110	2.110	759,000
2026-08-18	2.110	2.120	2.100	2.110	2.110	490,700
2026-08-17	2.120	2.130	2.100	2.110	2.110	1,771,400
2026-08-14	2.130	2.130	2.120	2.120	2.120	258,700
2026-08-13	2.140	2.140	2.120	2.120	2.120	875,800
2026-08-12	2.140	2.150	2.120	2.130	2.130	779,700
2026-08-11	2.150	2.160	2.130	2.140	2.140	368,700
2026-08-10	2.140	2.160	2.130	2.150	2.150	480,200
2026-08-07	2.140	2.160	2.130	2.140	2.140	362,200
2026-08-06	2.180	2.200	2.120	2.140	2.140	1,420,700
2026-08-05	2.130	2.220	2.120	2.180	2.180	2,342,500
2026-08-04	2.130	2.140	2.110	2.110	2.110	838,700
2026-08-03	2.130	2.140	2.120	2.130	2.130	374,400
2026-07-31	2.120	2.130	2.120	2.130	2.130	503,300
2026-07-30	2.130	2.130	2.110	2.110	2.110	532,600
2026-07-29	2.140	2.150	2.120	2.130	2.130	893,500
2026-07-28	2.140	2.140	2.130	2.130	2.130	466,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0445 MYR
2025-12-12	0.1000 MYR
2025-03-13	0.0412 MYR
2024-12-17	0.1100 MYR
2024-03-15	0.0422 MYR
2023-12-18	0.1259 MYR
2023-04-14	0.0340 MYR
2022-12-29	0.1040 MYR
2021-12-23	0.1093 MYR
2020-12-21	0.0943 MYR
2019-12-23	0.1198 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.