Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.710	2.740	2.680	2.720	2.408	8,457,300
2024-08-19	2.650	2.720	2.630	2.680	2.372	15,331,100
2024-08-16	2.660	2.680	2.630	2.650	2.346	3,765,200
2024-08-15	2.650	2.680	2.640	2.650	2.346	956,700
2024-08-14	2.680	2.680	2.630	2.650	2.346	1,190,300
2024-08-13	2.650	2.660	2.620	2.650	2.346	2,318,900
2024-08-12	2.590	2.680	2.590	2.640	2.337	6,588,900
2024-08-09	2.520	2.580	2.510	2.580	2.284	1,782,400
2024-08-08	2.500	2.510	2.480	2.510	2.222	1,450,900
2024-08-07	2.480	2.510	2.450	2.510	2.222	1,160,700
2024-08-06	2.430	2.480	2.410	2.480	2.195	1,569,200
2024-08-05	2.460	2.470	2.380	2.460	2.177	7,100,600
2024-08-02	2.490	2.490	2.460	2.460	2.177	1,528,900
2024-08-01	2.490	2.510	2.490	2.490	2.204	864,200
2024-07-31	2.480	2.500	2.480	2.490	2.204	1,477,800
2024-07-30	2.500	2.510	2.480	2.480	2.195	423,000
2024-07-29	2.490	2.500	2.480	2.500	2.213	268,900
2024-07-26	2.490	2.500	2.480	2.490	2.204	367,400
2024-07-25	2.480	2.500	2.480	2.490	2.204	450,400
2024-07-24	2.500	2.500	2.470	2.490	2.204	1,084,300
2024-07-23	2.500	2.510	2.490	2.500	2.213	350,000
2024-07-22	2.500	2.510	2.490	2.490	2.204	729,000
2024-07-19	2.500	2.510	2.490	2.500	2.213	481,300
2024-07-18	2.520	2.520	2.490	2.490	2.204	1,350,300
2024-07-17	2.520	2.540	2.500	2.520	2.230	2,112,900
2024-07-16	2.500	2.520	2.500	2.520	2.230	726,300
2024-07-15	2.500	2.530	2.500	2.500	2.213	920,600
2024-07-12	2.500	2.530	2.490	2.490	2.204	1,937,400
2024-07-11	2.500	2.510	2.490	2.490	2.204	1,348,600
2024-07-10	2.490	2.510	2.490	2.490	2.204	533,800
2024-07-09	2.500	2.510	2.490	2.490	2.204	727,000
2024-07-05	2.500	2.500	2.480	2.500	2.213	405,400
2024-07-04	2.490	2.520	2.480	2.480	2.195	1,422,400
2024-07-03	2.500	2.510	2.480	2.490	2.204	654,900
2024-07-02	2.500	2.510	2.470	2.490	2.204	1,060,700
2024-07-01	2.490	2.500	2.490	2.500	2.213	482,200
2024-06-28	2.490	2.500	2.490	2.490	2.204	681,900
2024-06-27	2.500	2.500	2.460	2.490	2.204	579,200
2024-06-26	2.490	2.500	2.480	2.490	2.204	470,700
2024-06-25	2.490	2.490	2.470	2.490	2.204	258,800
2024-06-24	2.500	2.510	2.480	2.490	2.204	1,058,800
2024-06-21	2.440	2.560	2.430	2.560	2.266	4,113,600
2024-06-20	2.440	2.450	2.420	2.430	2.151	874,300
2024-06-19	2.450	2.450	2.420	2.440	2.160	788,900
2024-06-18	2.440	2.460	2.430	2.450	2.169	1,432,100
2024-06-14	2.450	2.450	2.440	2.440	2.160	835,400
2024-06-13	2.480	2.480	2.430	2.430	2.151	677,900
2024-06-12	2.450	2.480	2.420	2.470	2.186	1,674,000
2024-06-11	2.440	2.440	2.430	2.430	2.151	406,200
2024-06-10	2.430	2.450	2.410	2.430	2.151	506,500
2024-06-07	2.420	2.430	2.410	2.430	2.151	276,500
2024-06-06	2.410	2.430	2.400	2.410	2.133	1,852,400
2024-06-05	2.410	2.420	2.400	2.400	2.124	623,700
2024-06-04	2.470	2.470	2.390	2.410	2.133	1,646,600
2024-05-31	2.410	2.510	2.400	2.510	2.222	1,406,200
2024-05-30	2.420	2.420	2.390	2.410	2.133	1,442,600
2024-05-29	2.450	2.450	2.410	2.410	2.133	1,164,500
2024-05-28	2.460	2.470	2.440	2.440	2.160	1,334,000
2024-05-27	2.490	2.500	2.450	2.450	2.169	2,868,900
2024-05-24	2.500	2.510	2.480	2.480	2.195	1,643,300

← NewerPage 10 of 21 · 1,233 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.