Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.130	2.150	2.130	2.150	2.150	223,200
2026-07-24	2.140	2.140	2.120	2.130	2.130	392,000
2026-07-23	2.130	2.140	2.120	2.130	2.130	495,100
2026-07-22	2.130	2.140	2.120	2.130	2.130	422,100
2026-07-21	2.140	2.140	2.120	2.130	2.130	741,300
2026-07-20	2.140	2.150	2.130	2.140	2.140	341,100
2026-07-17	2.150	2.160	2.130	2.140	2.140	745,500
2026-07-16	2.150	2.160	2.130	2.150	2.150	305,300
2026-07-15	2.130	2.150	2.130	2.150	2.150	370,400
2026-07-14	2.160	2.160	2.120	2.130	2.130	716,200
2026-07-13	2.130	2.150	2.130	2.150	2.150	112,300
2026-07-10	2.120	2.150	2.120	2.150	2.150	240,500
2026-07-09	2.160	2.160	2.110	2.120	2.120	1,067,900
2026-07-08	2.160	2.160	2.130	2.160	2.160	245,800
2026-07-07	2.140	2.150	2.120	2.150	2.150	580,300
2026-07-06	2.090	2.150	2.090	2.140	2.140	632,200
2026-07-03	2.090	2.110	2.080	2.090	2.090	2,288,400
2026-07-02	2.100	2.100	2.070	2.080	2.080	1,776,200
2026-07-01	2.110	2.120	2.090	2.090	2.090	2,932,700
2026-06-30	2.130	2.130	2.100	2.110	2.110	737,200
2026-06-29	2.130	2.130	2.100	2.120	2.120	1,161,100
2026-06-26	2.120	2.130	2.120	2.130	2.130	302,400
2026-06-25	2.130	2.140	2.120	2.120	2.120	889,200
2026-06-24	2.140	2.150	2.120	2.120	2.120	1,034,200
2026-06-23	2.150	2.150	2.120	2.140	2.140	2,579,700
2026-06-22	2.180	2.180	2.140	2.140	2.140	2,375,800
2026-06-19	2.190	2.190	2.170	2.180	2.180	1,263,900
2026-06-18	2.180	2.200	2.180	2.190	2.190	778,100
2026-06-17	2.180	2.180	2.180	2.180	2.180	0
2026-06-16	2.180	2.210	2.170	2.180	2.180	956,500
2026-06-15	2.180	2.200	2.160	2.170	2.170	2,097,000
2026-06-12	2.160	2.170	2.150	2.170	2.170	864,000
2026-06-11	2.170	2.170	2.150	2.150	2.150	738,000
2026-06-10	2.190	2.200	2.170	2.170	2.170	1,222,900
2026-06-09	2.190	2.200	2.170	2.190	2.190	414,100
2026-06-08	2.190	2.210	2.170	2.180	2.180	955,700
2026-06-05	2.180	2.230	2.180	2.200	2.200	790,400
2026-06-04	2.150	2.200	2.150	2.180	2.180	2,593,600
2026-06-03	2.200	2.220	2.140	2.140	2.140	3,036,700
2026-06-02	2.200	2.200	2.200	2.200	2.200	0
2026-06-01	2.200	2.200	2.200	2.200	2.200	0
2026-05-29	2.220	2.230	2.200	2.200	2.200	1,390,100
2026-05-28	2.260	2.260	2.200	2.210	2.210	1,715,200
2026-05-27	2.260	2.260	2.260	2.260	2.260	0
2026-05-26	2.260	2.270	2.250	2.260	2.260	645,300
2026-05-25	2.290	2.290	2.260	2.270	2.270	565,800
2026-05-22	2.330	2.330	2.270	2.270	2.270	1,932,800
2026-05-21	2.320	2.340	2.310	2.330	2.330	431,700
2026-05-20	2.340	2.340	2.300	2.310	2.310	677,200
2026-05-19	2.330	2.340	2.320	2.330	2.330	634,200
2026-05-18	2.330	2.340	2.330	2.340	2.340	329,700
2026-05-15	2.340	2.340	2.320	2.330	2.330	965,500
2026-05-14	2.340	2.360	2.330	2.330	2.330	420,000
2026-05-13	2.340	2.360	2.330	2.340	2.340	392,400
2026-05-12	2.380	2.380	2.340	2.340	2.340	640,300
2026-05-11	2.350	2.380	2.350	2.360	2.360	643,100
2026-05-08	2.350	2.370	2.350	2.350	2.350	512,600
2026-05-07	2.330	2.360	2.330	2.350	2.350	866,700
2026-05-06	2.330	2.340	2.320	2.330	2.330	738,000
2026-05-05	2.340	2.340	2.320	2.320	2.320	975,700

← NewerPage 2 of 21 · 1,232 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.