Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.290	2.290	2.200	2.240	1.817	2,479,000
2023-03-01	2.280	2.300	2.270	2.280	1.850	710,700
2023-02-28	2.300	2.320	2.260	2.270	1.842	2,824,900
2023-02-27	2.250	2.270	2.250	2.270	1.842	1,288,500
2023-02-24	2.250	2.270	2.230	2.250	1.825	1,663,500
2023-02-23	2.320	2.320	2.230	2.250	1.825	2,863,600
2023-02-22	2.340	2.350	2.300	2.310	1.874	1,750,000
2023-02-21	2.370	2.370	2.320	2.330	1.890	1,450,200
2023-02-20	2.340	2.360	2.330	2.340	1.898	3,293,700
2023-02-17	2.360	2.380	2.300	2.320	1.882	4,992,000
2023-02-16	2.360	2.380	2.350	2.350	1.907	1,883,000
2023-02-15	2.380	2.380	2.340	2.350	1.907	2,935,500
2023-02-14	2.370	2.400	2.350	2.380	1.931	1,039,100
2023-02-13	2.400	2.430	2.370	2.370	1.923	561,400
2023-02-10	2.380	2.400	2.370	2.400	1.947	1,350,900
2023-02-09	2.400	2.420	2.360	2.360	1.915	1,248,500
2023-02-08	2.450	2.460	2.370	2.390	1.939	2,100,000
2023-02-07	2.440	2.450	2.410	2.430	1.971	680,300
2023-02-03	2.430	2.450	2.410	2.420	1.963	1,381,000
2023-02-02	2.450	2.470	2.410	2.430	1.971	1,256,100
2023-01-31	2.450	2.470	2.440	2.450	1.988	2,160,000
2023-01-30	2.500	2.500	2.460	2.460	1.996	1,469,000
2023-01-27	2.500	2.500	2.460	2.470	2.004	612,900
2023-01-26	2.490	2.500	2.480	2.500	2.028	1,316,700
2023-01-25	2.480	2.500	2.480	2.480	2.012	344,400
2023-01-20	2.490	2.500	2.480	2.480	2.012	462,900
2023-01-19	2.500	2.510	2.490	2.500	2.028	493,800
2023-01-18	2.500	2.500	2.480	2.500	2.028	139,100
2023-01-17	2.500	2.510	2.490	2.500	2.028	1,286,200
2023-01-16	2.500	2.500	2.480	2.500	2.028	3,373,200
2023-01-13	2.530	2.530	2.480	2.500	2.028	5,229,700
2023-01-12	2.550	2.550	2.510	2.510	2.036	491,400
2023-01-11	2.530	2.550	2.510	2.530	2.053	728,500
2023-01-10	2.600	2.600	2.500	2.530	2.053	924,500
2023-01-09	2.610	2.610	2.580	2.580	2.093	435,500
2023-01-06	2.580	2.620	2.580	2.610	2.117	79,100
2023-01-05	2.610	2.630	2.590	2.590	2.101	269,800
2023-01-04	2.680	2.680	2.610	2.620	2.126	253,300
2023-01-03	2.690	2.690	2.640	2.640	2.142	739,400
2022-12-30	2.650	2.730	2.610	2.730	2.215	6,526,800
2022-12-29	2.620	2.670	2.580	2.650	2.150	1,639,700
2022-12-28	2.640	2.730	2.640	2.730	2.130	2,418,200
2022-12-27	2.660	2.670	2.630	2.630	2.052	624,800
2022-12-23	2.650	2.670	2.620	2.670	2.084	1,275,500
2022-12-22	2.600	2.660	2.590	2.650	2.068	1,773,500
2022-12-21	2.580	2.610	2.570	2.600	2.029	903,400
2022-12-20	2.570	2.610	2.560	2.580	2.013	3,271,000
2022-12-19	2.590	2.590	2.570	2.570	2.006	323,200
2022-12-16	2.570	2.600	2.570	2.580	2.013	331,600
2022-12-15	2.610	2.610	2.560	2.570	2.006	878,600
2022-12-14	2.600	2.600	2.580	2.590	2.021	830,800
2022-12-13	2.600	2.630	2.590	2.590	2.021	996,900
2022-12-12	2.630	2.630	2.590	2.590	2.021	1,281,800
2022-12-09	2.620	2.640	2.610	2.630	2.052	105,300
2022-12-08	2.640	2.640	2.600	2.640	2.060	143,800
2022-12-07	2.600	2.640	2.600	2.640	2.060	759,700
2022-12-06	2.600	2.660	2.580	2.580	2.013	4,039,300
2022-12-05	2.590	2.610	2.560	2.570	2.006	456,500
2022-12-02	2.580	2.600	2.570	2.590	2.021	603,600
2022-12-01	2.580	2.620	2.560	2.580	2.013	936,900

← NewerPage 16 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.