Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.880	1.880	1.830	1.850	1.525	3,385,300
2023-05-30	1.860	1.880	1.830	1.870	1.542	4,279,700
2023-05-29	1.850	1.870	1.830	1.850	1.525	3,156,500
2023-05-26	1.830	1.850	1.820	1.840	1.517	3,827,500
2023-05-25	1.900	1.900	1.820	1.830	1.509	2,899,700
2023-05-24	1.880	1.880	1.830	1.880	1.550	2,399,500
2023-05-23	1.920	1.930	1.870	1.880	1.550	2,534,500
2023-05-22	1.930	1.940	1.920	1.920	1.583	1,187,500
2023-05-19	1.930	1.940	1.920	1.920	1.583	953,800
2023-05-18	1.940	1.950	1.920	1.930	1.591	1,566,700
2023-05-17	1.970	1.970	1.930	1.930	1.591	2,490,600
2023-05-16	1.990	1.990	1.980	1.980	1.632	1,141,000
2023-05-15	2.000	2.000	1.980	1.990	1.641	739,400
2023-05-12	1.990	2.020	1.990	1.990	1.641	1,257,900
2023-05-11	1.990	2.010	1.980	1.990	1.641	578,000
2023-05-10	2.040	2.040	1.990	1.990	1.641	2,691,600
2023-05-09	2.050	2.050	2.030	2.040	1.682	426,200
2023-05-08	2.060	2.080	2.030	2.050	1.690	994,600
2023-05-05	2.040	2.060	2.040	2.050	1.690	1,005,800
2023-05-03	2.030	2.050	2.030	2.030	1.674	472,300
2023-05-02	2.020	2.040	2.020	2.030	1.674	392,000
2023-04-28	2.020	2.020	2.000	2.010	1.657	429,800
2023-04-27	2.020	2.030	2.000	2.010	1.657	1,052,500
2023-04-26	2.020	2.020	1.990	2.020	1.665	794,100
2023-04-25	2.040	2.050	2.000	2.010	1.657	2,028,500
2023-04-20	2.030	2.050	2.020	2.020	1.665	956,900
2023-04-19	2.070	2.070	2.020	2.030	1.674	1,789,100
2023-04-18	2.060	2.070	2.050	2.060	1.698	1,277,700
2023-04-17	2.120	2.130	2.040	2.050	1.690	3,919,500
2023-04-14	2.130	2.140	2.110	2.120	1.748	903,800
2023-04-13	2.140	2.160	2.140	2.140	1.736	1,292,700
2023-04-12	2.150	2.170	2.140	2.140	1.736	1,090,200
2023-04-11	2.160	2.170	2.140	2.140	1.736	1,482,200
2023-04-10	2.170	2.180	2.150	2.150	1.744	2,697,300
2023-04-07	2.180	2.180	2.130	2.160	1.752	4,817,400
2023-04-06	2.180	2.190	2.160	2.170	1.761	1,067,400
2023-04-05	2.180	2.190	2.170	2.180	1.769	688,300
2023-04-04	2.180	2.200	2.170	2.180	1.769	690,000
2023-04-03	2.160	2.200	2.160	2.170	1.761	436,200
2023-03-31	2.150	2.170	2.150	2.150	1.744	877,300
2023-03-30	2.170	2.190	2.150	2.160	1.752	1,408,900
2023-03-29	2.160	2.170	2.160	2.170	1.761	1,228,500
2023-03-28	2.150	2.170	2.150	2.150	1.744	1,117,800
2023-03-27	2.170	2.180	2.150	2.150	1.744	1,824,400
2023-03-24	2.190	2.190	2.170	2.170	1.761	619,400
2023-03-23	2.190	2.190	2.170	2.190	1.777	1,027,200
2023-03-22	2.190	2.210	2.170	2.190	1.777	1,017,900
2023-03-21	2.230	2.230	2.180	2.190	1.777	455,900
2023-03-20	2.250	2.270	2.220	2.220	1.801	943,900
2023-03-17	2.210	2.270	2.210	2.260	1.834	1,398,500
2023-03-16	2.190	2.210	2.170	2.200	1.785	614,700
2023-03-15	2.220	2.220	2.190	2.190	1.777	259,300
2023-03-14	2.190	2.200	2.180	2.190	1.777	1,202,700
2023-03-13	2.190	2.200	2.180	2.200	1.785	568,100
2023-03-10	2.200	2.220	2.190	2.210	1.793	314,300
2023-03-09	2.210	2.220	2.180	2.200	1.785	748,800
2023-03-08	2.200	2.220	2.180	2.190	1.777	1,276,600
2023-03-07	2.220	2.240	2.190	2.200	1.785	1,757,000
2023-03-06	2.240	2.240	2.200	2.200	1.785	1,712,500
2023-03-03	2.240	2.250	2.210	2.210	1.793	1,418,000

← NewerPage 15 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.