Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.610	2.620	2.600	2.610	2.037	471,600
2022-08-29	2.620	2.630	2.590	2.610	2.037	420,800
2022-08-26	2.630	2.650	2.630	2.650	2.068	151,300
2022-08-25	2.620	2.640	2.620	2.630	2.052	136,500
2022-08-24	2.640	2.640	2.600	2.610	2.037	313,700
2022-08-23	2.630	2.650	2.630	2.650	2.068	173,200
2022-08-22	2.640	2.640	2.630	2.640	2.060	87,800
2022-08-19	2.640	2.680	2.640	2.640	2.060	283,400
2022-08-18	2.640	2.660	2.640	2.640	2.060	207,500
2022-08-17	2.650	2.660	2.640	2.650	2.068	212,600
2022-08-16	2.640	2.660	2.640	2.640	2.060	209,400
2022-08-15	2.700	2.700	2.640	2.650	2.068	197,100
2022-08-12	2.670	2.670	2.660	2.660	2.076	357,600
2022-08-11	2.660	2.710	2.660	2.670	2.084	487,700
2022-08-10	2.680	2.680	2.660	2.660	2.076	159,200
2022-08-09	2.690	2.690	2.680	2.680	2.091	484,500
2022-08-08	2.700	2.720	2.690	2.700	2.107	91,200
2022-08-05	2.710	2.710	2.690	2.700	2.107	962,700
2022-08-04	2.700	2.720	2.700	2.710	2.115	518,400
2022-08-03	2.680	2.720	2.680	2.710	2.115	293,400
2022-08-02	2.710	2.710	2.690	2.700	2.107	582,100
2022-08-01	2.700	2.730	2.700	2.710	2.115	1,199,100
2022-07-29	2.680	2.690	2.670	2.690	2.099	216,000
2022-07-28	2.670	2.700	2.670	2.670	2.084	897,200
2022-07-27	2.680	2.700	2.650	2.660	2.076	1,297,700
2022-07-26	2.700	2.700	2.680	2.680	2.091	513,600
2022-07-25	2.660	2.700	2.660	2.680	2.091	1,109,200
2022-07-22	2.630	2.660	2.620	2.640	2.060	1,124,700
2022-07-21	2.630	2.650	2.620	2.630	2.052	850,000
2022-07-20	2.630	2.630	2.620	2.620	2.045	166,300
2022-07-19	2.640	2.640	2.610	2.630	2.052	724,500
2022-07-18	2.640	2.640	2.620	2.640	2.060	271,700
2022-07-15	2.650	2.650	2.620	2.630	2.052	153,200
2022-07-14	2.680	2.690	2.640	2.650	2.068	875,800
2022-07-13	2.690	2.720	2.690	2.720	2.123	410,100
2022-07-12	2.700	2.720	2.680	2.700	2.107	156,200
2022-07-08	2.650	2.720	2.650	2.700	2.107	1,320,900
2022-07-07	2.640	2.680	2.640	2.660	2.076	2,082,800
2022-07-06	2.630	2.660	2.630	2.640	2.060	928,400
2022-07-05	2.660	2.660	2.610	2.630	2.052	774,500
2022-07-04	2.680	2.680	2.650	2.660	2.076	1,030,100
2022-07-01	2.670	2.680	2.660	2.670	2.084	244,400
2022-06-30	2.690	2.690	2.660	2.680	2.091	1,024,200
2022-06-29	2.710	2.710	2.690	2.690	2.099	1,061,200
2022-06-28	2.680	2.740	2.670	2.740	2.138	155,000
2022-06-27	2.660	2.680	2.650	2.680	2.091	447,300
2022-06-24	2.650	2.650	2.620	2.650	2.068	963,000
2022-06-23	2.650	2.670	2.620	2.650	2.068	356,300
2022-06-22	2.690	2.690	2.630	2.650	2.068	1,077,300
2022-06-21	2.700	2.700	2.680	2.680	2.091	1,888,100
2022-06-20	2.750	2.750	2.690	2.690	2.099	718,500
2022-06-17	2.800	2.800	2.730	2.750	2.146	776,900
2022-06-16	2.750	2.820	2.750	2.800	2.185	525,300
2022-06-15	2.780	2.780	2.730	2.740	2.138	1,837,400
2022-06-14	2.800	2.810	2.760	2.780	2.169	1,005,500
2022-06-13	2.830	2.830	2.810	2.810	2.193	586,400
2022-06-10	2.860	2.860	2.830	2.840	2.216	690,800
2022-06-09	2.870	2.890	2.850	2.860	2.232	1,828,400
2022-06-08	2.890	2.920	2.870	2.870	2.240	345,000
2022-06-07	2.890	2.900	2.890	2.890	2.255	346,100

← NewerPage 18 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.