Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2.590	2.650	2.560	2.560	1.998	590,000
2022-11-29	2.620	2.690	2.500	2.590	2.021	905,700
2022-11-25	2.550	2.630	2.550	2.620	2.045	535,300
2022-11-24	2.540	2.570	2.520	2.550	1.990	251,800
2022-11-23	2.480	2.530	2.480	2.520	1.967	84,700
2022-11-22	2.550	2.550	2.480	2.480	1.935	165,400
2022-11-21	2.490	2.500	2.480	2.500	1.951	193,600
2022-11-17	2.490	2.520	2.490	2.490	1.943	51,000
2022-11-16	2.480	2.510	2.470	2.490	1.943	394,700
2022-11-15	2.500	2.500	2.480	2.490	1.943	601,500
2022-11-14	2.500	2.510	2.490	2.490	1.943	201,300
2022-11-11	2.520	2.540	2.500	2.520	1.967	137,100
2022-11-10	2.490	2.520	2.480	2.520	1.967	33,300
2022-11-09	2.480	2.530	2.480	2.490	1.943	135,400
2022-11-08	2.460	2.480	2.460	2.470	1.928	86,300
2022-11-07	2.460	2.480	2.460	2.480	1.935	79,100
2022-11-04	2.460	2.480	2.460	2.460	1.920	56,200
2022-11-03	2.490	2.490	2.460	2.470	1.928	102,200
2022-11-02	2.490	2.490	2.470	2.480	1.935	557,000
2022-11-01	2.510	2.510	2.470	2.490	1.943	613,100
2022-10-31	2.520	2.530	2.450	2.530	1.974	134,700
2022-10-28	2.540	2.550	2.500	2.510	1.959	108,200
2022-10-27	2.500	2.550	2.500	2.510	1.959	145,900
2022-10-26	2.510	2.510	2.480	2.490	1.943	76,100
2022-10-25	2.450	2.510	2.450	2.510	1.959	448,500
2022-10-21	2.470	2.510	2.440	2.490	1.943	843,000
2022-10-20	2.460	2.510	2.440	2.440	1.904	4,836,500
2022-10-19	2.430	2.470	2.420	2.440	1.904	1,073,900
2022-10-18	2.440	2.440	2.420	2.430	1.896	224,100
2022-10-17	2.410	2.420	2.400	2.420	1.889	888,500
2022-10-14	2.540	2.550	2.400	2.400	1.873	1,959,000
2022-10-13	2.560	2.560	2.540	2.540	1.982	490,800
2022-10-12	2.560	2.570	2.560	2.560	1.998	18,600
2022-10-11	2.600	2.600	2.550	2.600	2.029	707,800
2022-10-07	2.610	2.620	2.600	2.620	2.045	1,047,300
2022-10-06	2.600	2.610	2.590	2.610	2.037	441,700
2022-10-05	2.600	2.610	2.590	2.600	2.029	184,600
2022-10-04	2.570	2.600	2.570	2.600	2.029	394,800
2022-10-03	2.560	2.570	2.520	2.560	1.998	333,800
2022-09-30	2.590	2.600	2.570	2.570	2.006	183,600
2022-09-29	2.600	2.600	2.580	2.590	2.021	421,700
2022-09-28	2.600	2.600	2.560	2.570	2.006	98,800
2022-09-27	2.550	2.600	2.540	2.580	2.013	398,500
2022-09-26	2.560	2.580	2.540	2.550	1.990	853,000
2022-09-23	2.630	2.630	2.570	2.580	2.013	364,600
2022-09-22	2.610	2.620	2.600	2.600	2.029	270,600
2022-09-21	2.620	2.620	2.600	2.600	2.029	76,900
2022-09-20	2.620	2.650	2.600	2.640	2.060	158,500
2022-09-19	2.600	2.620	2.580	2.620	2.045	162,100
2022-09-15	2.650	2.660	2.550	2.600	2.029	1,206,400
2022-09-14	2.650	2.650	2.630	2.650	2.068	296,000
2022-09-13	2.650	2.660	2.640	2.650	2.068	320,200
2022-09-12	2.640	2.680	2.640	2.650	2.068	424,900
2022-09-09	2.580	2.640	2.580	2.630	2.052	332,200
2022-09-08	2.570	2.600	2.550	2.580	2.013	532,500
2022-09-07	2.570	2.570	2.540	2.540	1.982	583,400
2022-09-06	2.540	2.580	2.540	2.580	2.013	97,700
2022-09-05	2.580	2.580	2.530	2.530	1.974	232,800
2022-09-02	2.580	2.600	2.560	2.560	1.998	446,700
2022-09-01	2.600	2.600	2.580	2.600	2.029	361,100

← NewerPage 17 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.