Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.210	2.220	2.210	2.210	1.822	137,500
2023-11-22	2.210	2.220	2.190	2.210	1.822	137,900
2023-11-21	2.200	2.220	2.190	2.210	1.822	510,100
2023-11-20	2.210	2.210	2.190	2.210	1.822	357,300
2023-11-17	2.200	2.220	2.200	2.210	1.822	173,200
2023-11-16	2.220	2.220	2.200	2.210	1.822	194,700
2023-11-15	2.220	2.230	2.200	2.220	1.830	150,900
2023-11-14	2.210	2.220	2.190	2.210	1.822	379,400
2023-11-10	2.210	2.230	2.200	2.210	1.822	320,000
2023-11-09	2.230	2.240	2.210	2.230	1.838	1,119,000
2023-11-08	2.200	2.240	2.190	2.230	1.838	1,289,500
2023-11-07	2.170	2.200	2.160	2.190	1.805	652,400
2023-11-06	2.150	2.170	2.150	2.170	1.789	784,000
2023-11-03	2.120	2.160	2.120	2.150	1.772	2,904,300
2023-11-02	2.150	2.160	2.120	2.120	1.748	778,900
2023-11-01	2.150	2.150	2.120	2.150	1.772	554,100
2023-10-31	2.140	2.150	2.130	2.150	1.772	357,200
2023-10-30	2.120	2.140	2.120	2.140	1.764	213,100
2023-10-27	2.150	2.150	2.120	2.120	1.748	1,960,800
2023-10-26	2.150	2.160	2.140	2.150	1.772	182,600
2023-10-25	2.140	2.160	2.140	2.150	1.772	390,300
2023-10-24	2.170	2.170	2.130	2.140	1.764	740,400
2023-10-23	2.170	2.180	2.140	2.170	1.789	485,300
2023-10-20	2.160	2.170	2.150	2.170	1.789	427,200
2023-10-19	2.140	2.170	2.140	2.160	1.781	839,400
2023-10-18	2.170	2.200	2.140	2.140	1.764	9,328,500
2023-10-17	2.210	2.230	2.170	2.180	1.797	1,167,000
2023-10-16	2.270	2.270	2.200	2.200	1.814	1,354,400
2023-10-13	2.270	2.280	2.250	2.270	1.871	1,158,500
2023-10-12	2.240	2.290	2.240	2.270	1.871	4,156,100
2023-10-11	2.180	2.250	2.180	2.240	1.847	2,928,800
2023-10-10	2.170	2.190	2.170	2.180	1.797	1,778,300
2023-10-09	2.100	2.170	2.100	2.170	1.789	2,303,800
2023-10-06	2.130	2.150	2.110	2.110	1.739	2,041,500
2023-10-05	2.110	2.150	2.110	2.130	1.756	783,200
2023-10-04	2.130	2.130	2.100	2.110	1.739	700,800
2023-10-03	2.120	2.130	2.100	2.130	1.756	563,300
2023-10-02	2.140	2.140	2.120	2.120	1.748	211,500
2023-09-29	2.150	2.150	2.120	2.140	1.764	932,800
2023-09-27	2.150	2.150	2.120	2.150	1.772	887,000
2023-09-26	2.160	2.160	2.140	2.150	1.772	319,300
2023-09-25	2.160	2.160	2.140	2.140	1.764	544,200
2023-09-22	2.140	2.160	2.130	2.160	1.781	589,300
2023-09-21	2.160	2.170	2.130	2.140	1.764	506,500
2023-09-20	2.130	2.170	2.130	2.160	1.781	1,714,600
2023-09-19	2.140	2.140	2.120	2.130	1.756	565,900
2023-09-18	2.140	2.150	2.120	2.140	1.764	801,700
2023-09-15	2.150	2.150	2.130	2.150	1.772	795,900
2023-09-14	2.130	2.150	2.120	2.150	1.772	475,900
2023-09-13	2.130	2.140	2.120	2.120	1.748	673,700
2023-09-12	2.140	2.150	2.130	2.130	1.756	640,300
2023-09-11	2.120	2.140	2.120	2.130	1.756	305,600
2023-09-08	2.120	2.130	2.110	2.120	1.748	1,086,800
2023-09-07	2.130	2.130	2.100	2.120	1.748	1,940,900
2023-09-06	2.130	2.140	2.110	2.140	1.764	2,630,400
2023-09-05	2.160	2.160	2.120	2.120	1.748	2,046,000
2023-09-04	2.060	2.160	2.060	2.150	1.772	2,193,000
2023-09-01	2.090	2.090	2.050	2.060	1.698	2,355,200
2023-08-30	2.120	2.120	2.070	2.090	1.723	2,899,400
2023-08-29	2.050	2.100	2.050	2.090	1.723	1,894,800

← NewerPage 13 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.