Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.530	2.540	2.490	2.500	2.213	4,514,100
2024-05-21	2.530	2.540	2.510	2.530	2.239	2,799,300
2024-05-20	2.530	2.540	2.510	2.530	2.239	1,917,600
2024-05-17	2.510	2.530	2.490	2.530	2.239	1,849,800
2024-05-16	2.500	2.510	2.490	2.510	2.222	1,476,600
2024-05-15	2.490	2.510	2.480	2.500	2.213	1,161,800
2024-05-14	2.490	2.510	2.480	2.480	2.195	1,556,900
2024-05-13	2.480	2.520	2.480	2.490	2.204	668,900
2024-05-10	2.500	2.510	2.490	2.490	2.204	1,268,500
2024-05-09	2.480	2.500	2.480	2.480	2.195	630,000
2024-05-08	2.530	2.530	2.470	2.480	2.195	2,378,900
2024-05-07	2.540	2.550	2.510	2.530	2.239	2,154,000
2024-05-06	2.520	2.540	2.500	2.540	2.248	958,400
2024-05-03	2.540	2.550	2.490	2.520	2.230	1,728,300
2024-05-02	2.560	2.560	2.530	2.540	2.248	254,100
2024-04-30	2.540	2.570	2.520	2.560	2.266	1,411,800
2024-04-29	2.520	2.540	2.520	2.540	2.248	1,950,900
2024-04-26	2.510	2.530	2.490	2.520	2.230	1,199,800
2024-04-25	2.510	2.510	2.480	2.510	2.222	1,152,800
2024-04-24	2.510	2.520	2.500	2.510	2.222	1,032,600
2024-04-23	2.460	2.500	2.460	2.500	2.213	640,600
2024-04-22	2.450	2.490	2.430	2.460	2.177	1,155,800
2024-04-19	2.500	2.500	2.430	2.430	2.151	1,880,500
2024-04-18	2.500	2.500	2.470	2.490	2.204	1,347,400
2024-04-17	2.430	2.510	2.430	2.490	2.204	2,811,200
2024-04-16	2.500	2.510	2.430	2.430	2.151	1,768,000
2024-04-15	2.490	2.520	2.490	2.510	2.222	2,298,900
2024-04-12	2.520	2.520	2.470	2.500	2.213	779,600
2024-04-09	2.500	2.530	2.490	2.500	2.213	1,653,600
2024-04-08	2.510	2.510	2.480	2.500	2.213	740,000
2024-04-05	2.510	2.520	2.480	2.480	2.195	1,388,500
2024-04-04	2.500	2.510	2.470	2.510	2.222	792,600
2024-04-03	2.500	2.510	2.490	2.500	2.213	606,900
2024-04-02	2.490	2.560	2.470	2.500	2.213	3,100,500
2024-04-01	2.500	2.520	2.490	2.490	2.204	716,000
2024-03-29	2.570	2.570	2.490	2.510	2.222	2,287,500
2024-03-27	2.530	2.570	2.500	2.570	2.275	1,920,500
2024-03-26	2.540	2.570	2.520	2.520	2.230	1,552,500
2024-03-25	2.510	2.550	2.510	2.540	2.248	1,508,600
2024-03-22	2.510	2.550	2.500	2.510	2.222	1,041,100
2024-03-21	2.550	2.550	2.510	2.510	2.222	3,529,200
2024-03-20	2.550	2.570	2.530	2.540	2.248	1,755,300
2024-03-19	2.550	2.630	2.540	2.550	2.257	2,886,200
2024-03-18	2.540	2.570	2.520	2.520	2.230	1,650,100
2024-03-15	2.590	2.590	2.460	2.550	2.257	35,515,301
2024-03-14	2.600	2.630	2.580	2.620	2.282	2,912,100
2024-03-13	2.550	2.610	2.550	2.600	2.264	2,130,500
2024-03-12	2.550	2.590	2.540	2.560	2.229	2,262,800
2024-03-11	2.570	2.570	2.500	2.550	2.221	4,526,500
2024-03-08	2.580	2.590	2.540	2.570	2.238	1,673,300
2024-03-07	2.590	2.610	2.560	2.590	2.256	2,670,600
2024-03-06	2.570	2.620	2.570	2.590	2.256	3,051,400
2024-03-05	2.560	2.590	2.540	2.570	2.238	2,457,000
2024-03-04	2.530	2.590	2.530	2.570	2.238	2,331,500
2024-03-01	2.460	2.560	2.460	2.530	2.203	3,946,000
2024-02-29	2.510	2.520	2.460	2.460	2.142	3,636,100
2024-02-28	2.490	2.520	2.470	2.500	2.177	5,389,200
2024-02-27	2.490	2.500	2.460	2.490	2.168	2,475,700
2024-02-26	2.420	2.500	2.420	2.480	2.160	3,964,900
2024-02-23	2.350	2.450	2.340	2.400	2.090	5,251,000

← NewerPage 11 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.