Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.350	2.360	2.320	2.350	2.047	675,800
2024-02-21	2.350	2.380	2.330	2.350	2.047	1,153,400
2024-02-20	2.340	2.370	2.330	2.350	2.047	1,327,100
2024-02-19	2.440	2.440	2.330	2.340	2.038	2,945,000
2024-02-16	2.350	2.440	2.350	2.440	2.125	3,480,400
2024-02-15	2.290	2.350	2.280	2.350	2.047	2,373,900
2024-02-14	2.270	2.290	2.270	2.290	1.994	1,459,500
2024-02-13	2.250	2.270	2.240	2.270	1.977	918,300
2024-02-09	2.240	2.250	2.230	2.250	1.959	70,100
2024-02-08	2.260	2.260	2.230	2.240	1.951	332,400
2024-02-07	2.250	2.260	2.240	2.260	1.968	299,500
2024-02-06	2.230	2.250	2.230	2.240	1.951	437,800
2024-02-05	2.240	2.240	2.230	2.230	1.942	475,600
2024-02-02	2.240	2.260	2.240	2.240	1.951	377,100
2024-01-31	2.250	2.260	2.240	2.240	1.951	637,800
2024-01-30	2.250	2.260	2.240	2.240	1.951	884,400
2024-01-29	2.250	2.270	2.240	2.240	1.951	1,732,000
2024-01-26	2.240	2.260	2.240	2.240	1.951	992,600
2024-01-24	2.230	2.250	2.230	2.230	1.942	285,200
2024-01-23	2.240	2.250	2.230	2.230	1.942	268,600
2024-01-22	2.240	2.260	2.230	2.250	1.959	309,200
2024-01-19	2.240	2.250	2.220	2.240	1.951	1,380,100
2024-01-18	2.230	2.250	2.200	2.240	1.951	835,600
2024-01-17	2.260	2.260	2.200	2.230	1.942	1,356,800
2024-01-16	2.260	2.260	2.250	2.260	1.968	635,100
2024-01-15	2.250	2.270	2.240	2.250	1.959	1,089,400
2024-01-12	2.260	2.260	2.230	2.260	1.968	629,300
2024-01-11	2.260	2.270	2.240	2.260	1.968	370,500
2024-01-10	2.270	2.270	2.250	2.260	1.968	1,087,500
2024-01-09	2.280	2.300	2.250	2.270	1.977	1,637,200
2024-01-08	2.260	2.290	2.260	2.280	1.986	1,191,800
2024-01-05	2.230	2.270	2.230	2.260	1.968	1,280,800
2024-01-04	2.240	2.250	2.220	2.230	1.942	537,700
2024-01-03	2.220	2.240	2.210	2.240	1.951	402,500
2024-01-02	2.210	2.220	2.200	2.220	1.933	333,200
2023-12-29	2.200	2.230	2.200	2.210	1.925	670,900
2023-12-28	2.210	2.220	2.200	2.200	1.916	605,700
2023-12-27	2.210	2.220	2.200	2.200	1.916	673,000
2023-12-26	2.210	2.210	2.190	2.210	1.925	983,000
2023-12-22	2.190	2.220	2.190	2.200	1.916	1,890,200
2023-12-21	2.220	2.230	2.180	2.200	1.916	1,368,500
2023-12-20	2.240	2.240	2.220	2.230	1.942	976,500
2023-12-19	2.250	2.260	2.220	2.240	1.951	1,716,800
2023-12-18	2.260	2.260	2.210	2.250	1.959	2,214,200
2023-12-15	2.350	2.380	2.350	2.360	1.946	4,939,400
2023-12-14	2.320	2.350	2.320	2.350	1.937	3,939,300
2023-12-13	2.320	2.330	2.310	2.320	1.913	1,756,600
2023-12-12	2.320	2.330	2.310	2.320	1.913	1,364,900
2023-12-11	2.310	2.330	2.310	2.320	1.913	1,837,000
2023-12-08	2.290	2.320	2.290	2.310	1.904	910,600
2023-12-07	2.320	2.330	2.290	2.300	1.896	1,568,000
2023-12-06	2.330	2.340	2.310	2.320	1.913	1,334,700
2023-12-05	2.300	2.350	2.300	2.320	1.913	1,724,000
2023-12-04	2.310	2.340	2.290	2.300	1.896	3,154,400
2023-12-01	2.290	2.320	2.280	2.300	1.896	2,972,800
2023-11-30	2.280	2.290	2.250	2.280	1.880	2,759,000
2023-11-29	2.270	2.290	2.270	2.270	1.871	3,397,900
2023-11-28	2.220	2.240	2.200	2.240	1.847	485,500
2023-11-27	2.190	2.230	2.190	2.200	1.814	493,900
2023-11-24	2.220	2.220	2.190	2.190	1.805	643,100

← NewerPage 12 of 21 · 1,236 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.