Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	2.910	2.920	2.890	2.890	2.255	917,300
2022-06-02	2.910	2.930	2.900	2.920	2.279	2,075,100
2022-06-01	2.920	2.920	2.900	2.910	2.271	697,500
2022-05-31	2.920	2.960	2.900	2.920	2.279	639,000
2022-05-30	2.940	2.970	2.900	2.920	2.279	171,000
2022-05-27	2.950	2.980	2.940	2.960	2.310	26,400
2022-05-26	2.960	2.990	2.950	2.970	2.318	48,500
2022-05-25	2.960	3.010	2.920	2.990	2.333	251,400
2022-05-24	3.000	3.010	2.970	3.000	2.341	357,700
2022-05-23	2.990	3.000	2.980	3.000	2.341	317,500
2022-05-20	3.010	3.020	2.990	2.990	2.333	222,900
2022-05-19	3.000	3.010	2.960	3.000	2.341	1,106,600
2022-05-18	3.030	3.030	3.000	3.020	2.357	110,400
2022-05-17	2.970	3.050	2.960	3.030	2.365	1,329,600
2022-05-13	3.000	3.000	2.960	2.970	2.318	300,500
2022-05-12	2.960	2.990	2.950	2.970	2.318	2,121,500
2022-05-11	2.890	2.980	2.890	2.950	2.302	3,411,900
2022-05-10	2.890	2.900	2.890	2.890	2.255	367,500
2022-05-09	2.910	2.910	2.880	2.890	2.255	200,800
2022-05-06	2.890	2.900	2.880	2.900	2.263	152,200
2022-05-05	2.900	2.910	2.890	2.910	2.271	351,200
2022-04-29	2.900	2.920	2.890	2.900	2.263	277,600
2022-04-28	2.920	2.920	2.890	2.890	2.255	1,060,500
2022-04-27	2.910	2.920	2.900	2.920	2.279	1,480,500
2022-04-26	2.910	2.930	2.910	2.920	2.279	713,100
2022-04-25	2.910	2.930	2.900	2.920	2.279	862,100
2022-04-22	2.900	2.940	2.890	2.930	2.287	3,097,200
2022-04-21	2.930	2.930	2.890	2.890	2.255	577,100
2022-04-20	2.930	2.970	2.910	2.930	2.287	929,200
2022-04-18	2.910	2.910	2.890	2.900	2.263	670,500
2022-04-15	2.910	2.930	2.890	2.930	2.287	528,300
2022-04-14	2.900	2.920	2.890	2.890	2.255	323,100
2022-04-13	2.940	2.940	2.890	2.900	2.263	1,384,100
2022-04-12	2.910	2.930	2.910	2.920	2.279	133,100
2022-04-11	2.950	2.950	2.910	2.910	2.271	89,800
2022-04-08	2.940	2.950	2.940	2.940	2.294	63,300
2022-04-07	2.940	2.970	2.930	2.950	2.302	388,500
2022-04-06	2.910	2.950	2.900	2.940	2.294	202,400
2022-04-05	2.930	2.930	2.900	2.910	2.271	273,300
2022-04-04	2.930	2.930	2.910	2.920	2.279	585,600
2022-04-01	2.950	2.980	2.910	2.910	2.271	919,700
2022-03-31	2.920	2.960	2.920	2.950	2.302	1,381,100
2022-03-30	2.920	2.930	2.910	2.920	2.279	1,145,900
2022-03-29	2.930	2.940	2.900	2.910	2.271	826,800
2022-03-28	2.900	2.940	2.900	2.930	2.287	1,219,500
2022-03-25	2.930	2.940	2.900	2.900	2.263	1,640,100
2022-03-24	2.930	2.940	2.920	2.930	2.287	116,500
2022-03-23	2.930	2.960	2.920	2.930	2.287	2,370,600
2022-03-22	2.950	2.950	2.920	2.920	2.279	446,500
2022-03-21	2.940	2.950	2.910	2.950	2.302	1,616,400
2022-03-18	2.950	2.950	2.900	2.920	2.279	1,097,300
2022-03-17	2.930	3.040	2.930	2.950	2.302	1,966,300
2022-03-16	2.920	2.930	2.900	2.910	2.271	1,460,500
2022-03-15	2.920	2.930	2.890	2.890	2.255	1,699,100
2022-03-14	2.930	2.930	2.910	2.920	2.279	188,000
2022-03-11	2.930	2.950	2.910	2.930	2.287	855,600
2022-03-10	2.880	3.000	2.880	2.990	2.333	3,699,800
2022-03-09	2.900	2.900	2.870	2.880	2.248	1,774,300
2022-03-08	2.960	2.960	2.860	2.880	2.248	3,470,900
2022-03-07	3.000	3.000	2.940	2.960	2.310	1,869,200

← NewerPage 19 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.