Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	3.000	3.000	2.950	3.000	2.341	3,059,500
2022-03-03	3.000	3.000	2.990	3.000	2.341	3,370,300
2022-03-02	3.040	3.040	3.000	3.000	2.341	2,536,400
2022-03-01	2.980	3.050	2.890	3.040	2.372	9,169,500
2022-02-28	3.230	3.230	2.930	2.990	2.333	5,418,100
2022-02-25	3.180	3.240	3.150	3.230	2.521	500,900
2022-02-24	3.160	3.190	3.150	3.180	2.482	1,987,100
2022-02-23	3.150	3.160	3.140	3.160	2.466	1,385,600
2022-02-22	3.150	3.160	3.140	3.150	2.458	1,258,000
2022-02-21	3.120	3.170	3.110	3.150	2.458	3,304,900
2022-02-18	3.150	3.150	3.110	3.120	2.435	1,998,800
2022-02-17	3.170	3.180	3.150	3.150	2.458	4,214,900
2022-02-16	3.210	3.210	3.160	3.170	2.474	1,190,000
2022-02-15	3.230	3.240	3.200	3.200	2.497	580,400
2022-02-14	3.250	3.270	3.230	3.230	2.521	2,839,100
2022-02-11	3.260	3.270	3.210	3.230	2.521	717,000
2022-02-10	3.170	3.270	3.170	3.260	2.544	2,659,700
2022-02-09	3.150	3.190	3.140	3.180	2.482	1,930,200
2022-02-08	3.100	3.160	3.090	3.140	2.450	2,564,500
2022-02-07	3.150	3.170	3.100	3.100	2.419	1,289,400
2022-02-04	3.170	3.190	3.140	3.150	2.458	1,049,300
2022-02-03	3.150	3.190	3.150	3.170	2.474	49,800
2022-01-31	3.140	3.180	3.130	3.150	2.458	646,000
2022-01-28	3.200	3.200	3.150	3.160	2.466	857,900
2022-01-27	3.140	3.220	3.140	3.180	2.482	2,657,600
2022-01-26	3.140	3.160	3.130	3.140	2.450	1,726,600
2022-01-25	3.050	3.190	3.050	3.140	2.450	2,797,800
2022-01-24	3.120	3.130	3.050	3.050	2.380	2,244,400
2022-01-21	3.080	3.170	3.080	3.140	2.450	3,956,300
2022-01-20	3.100	3.150	3.050	3.100	2.419	1,850,000
2022-01-19	3.120	3.150	3.080	3.100	2.419	1,325,500
2022-01-17	3.180	3.180	3.130	3.140	2.450	2,228,400
2022-01-14	3.180	3.190	3.160	3.190	2.489	3,281,900
2022-01-13	3.190	3.210	3.170	3.180	2.482	2,592,600
2022-01-12	3.170	3.190	3.130	3.180	2.482	1,663,300
2022-01-11	3.050	3.260	3.050	3.190	2.489	4,767,500
2022-01-10	3.080	3.080	3.030	3.050	2.380	1,186,900
2022-01-07	3.010	3.080	3.000	3.050	2.380	2,448,800
2022-01-06	2.980	3.050	2.950	3.050	2.380	1,754,300
2022-01-05	2.960	2.990	2.960	2.980	2.326	929,200
2022-01-04	2.960	3.000	2.960	2.970	2.318	582,100
2022-01-03	2.950	3.010	2.920	2.970	2.318	223,100
2021-12-31	2.950	3.000	2.920	3.000	2.341	968,900
2021-12-30	2.930	2.980	2.910	2.980	2.326	545,400
2021-12-29	2.920	2.950	2.900	2.950	2.302	435,000
2021-12-28	2.850	2.930	2.850	2.910	2.271	717,800
2021-12-27	2.820	2.840	2.790	2.840	2.216	198,700
2021-12-24	2.810	2.830	2.810	2.820	2.201	164,100
2021-12-23	2.770	2.840	2.760	2.810	2.193	1,619,200
2021-12-22	2.890	2.900	2.860	2.860	2.147	1,591,500
2021-12-21	2.900	2.920	2.870	2.880	2.162	2,005,100
2021-12-20	2.900	2.930	2.890	2.900	2.177	1,714,300
2021-12-17	2.900	2.910	2.860	2.860	2.147	1,156,300
2021-12-16	2.900	2.940	2.870	2.900	2.177	891,400
2021-12-15	2.870	2.890	2.860	2.880	2.162	330,200
2021-12-14	2.910	2.910	2.860	2.880	2.162	289,100
2021-12-13	2.830	2.910	2.830	2.910	2.184	1,009,400
2021-12-10	2.900	2.900	2.790	2.800	2.102	2,441,200
2021-12-09	2.910	2.910	2.880	2.900	2.177	1,047,700
2021-12-08	2.890	2.930	2.870	2.930	2.199	1,150,300

← NewerPage 20 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.