Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.110	2.110	2.030	2.050	1.690	4,919,700
2023-08-25	2.130	2.130	2.110	2.120	1.748	976,400
2023-08-24	2.130	2.130	2.120	2.130	1.756	727,100
2023-08-23	2.140	2.140	2.120	2.130	1.756	3,328,500
2023-08-22	2.150	2.150	2.130	2.140	1.764	1,580,700
2023-08-21	2.140	2.150	2.120	2.150	1.772	471,900
2023-08-18	2.140	2.140	2.130	2.130	1.756	273,300
2023-08-17	2.130	2.150	2.120	2.140	1.764	1,855,600
2023-08-16	2.160	2.170	2.130	2.130	1.756	1,176,900
2023-08-15	2.160	2.170	2.130	2.160	1.781	986,000
2023-08-14	2.150	2.180	2.150	2.160	1.781	409,200
2023-08-11	2.130	2.140	2.130	2.130	1.756	320,300
2023-08-10	2.130	2.140	2.120	2.140	1.764	487,000
2023-08-09	2.130	2.140	2.100	2.130	1.756	597,100
2023-08-08	2.120	2.140	2.110	2.140	1.764	747,100
2023-08-07	2.140	2.150	2.120	2.120	1.748	540,200
2023-08-04	2.140	2.170	2.140	2.150	1.772	271,300
2023-08-03	2.150	2.160	2.110	2.150	1.772	1,327,400
2023-08-02	2.170	2.170	2.150	2.160	1.781	1,066,300
2023-08-01	2.200	2.210	2.170	2.190	1.805	1,640,100
2023-07-31	2.160	2.210	2.150	2.200	1.814	3,469,800
2023-07-28	2.120	2.170	2.110	2.160	1.781	1,671,200
2023-07-27	2.130	2.140	2.110	2.130	1.756	1,199,900
2023-07-26	2.130	2.150	2.100	2.130	1.756	1,608,100
2023-07-25	2.100	2.140	2.100	2.130	1.756	2,536,000
2023-07-24	2.080	2.110	2.080	2.100	1.731	1,092,300
2023-07-21	2.080	2.100	2.080	2.080	1.715	1,528,200
2023-07-20	2.050	2.090	2.040	2.090	1.723	752,200
2023-07-18	2.050	2.060	2.020	2.040	1.682	1,909,400
2023-07-17	2.090	2.100	2.040	2.050	1.690	1,295,600
2023-07-14	2.090	2.120	2.070	2.090	1.723	3,039,700
2023-07-13	2.010	2.090	2.010	2.090	1.723	4,479,100
2023-07-12	1.970	2.020	1.960	2.000	1.649	2,809,800
2023-07-11	1.950	1.980	1.940	1.960	1.616	1,244,600
2023-07-10	1.950	1.960	1.940	1.950	1.608	884,900
2023-07-07	1.950	1.960	1.940	1.940	1.599	291,700
2023-07-06	1.940	1.950	1.930	1.950	1.608	842,800
2023-07-05	1.960	1.960	1.940	1.940	1.599	607,200
2023-07-04	1.970	1.970	1.940	1.950	1.608	1,295,800
2023-07-03	1.950	1.970	1.940	1.960	1.616	1,290,800
2023-06-30	1.940	1.950	1.900	1.950	1.608	1,804,400
2023-06-28	1.940	1.960	1.930	1.940	1.599	979,700
2023-06-27	1.990	1.990	1.930	1.940	1.599	3,030,500
2023-06-26	1.930	2.000	1.910	1.990	1.641	3,120,200
2023-06-23	1.940	1.950	1.890	1.930	1.591	2,797,000
2023-06-22	1.800	1.940	1.800	1.930	1.591	5,397,300
2023-06-21	1.770	1.820	1.770	1.800	1.484	3,912,600
2023-06-20	1.770	1.780	1.760	1.770	1.459	942,400
2023-06-19	1.780	1.790	1.760	1.770	1.459	970,700
2023-06-16	1.790	1.810	1.760	1.760	1.451	1,531,200
2023-06-15	1.790	1.800	1.770	1.770	1.459	1,052,100
2023-06-14	1.800	1.820	1.770	1.780	1.467	2,236,200
2023-06-13	1.820	1.830	1.770	1.780	1.467	2,448,200
2023-06-12	1.720	1.810	1.720	1.790	1.476	5,170,500
2023-06-09	1.730	1.740	1.700	1.710	1.410	3,512,400
2023-06-08	1.790	1.790	1.720	1.730	1.426	2,600,000
2023-06-07	1.760	1.780	1.750	1.780	1.467	2,362,000
2023-06-06	1.810	1.820	1.750	1.760	1.451	3,648,700
2023-06-02	1.820	1.820	1.780	1.800	1.484	2,755,500
2023-06-01	1.850	1.860	1.780	1.810	1.492	4,616,500

← NewerPage 14 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.