Bank Islam Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2.900	2.940	2.880	2.890	2.169	214,000
2021-12-06	2.910	2.920	2.900	2.900	2.177	305,900
2021-12-02	2.900	2.910	2.880	2.910	2.184	729,100
2021-12-01	2.940	2.940	2.900	2.920	2.192	1,941,800
2021-11-30	2.920	2.940	2.900	2.930	2.199	1,962,200
2021-11-29	2.960	2.960	2.900	2.910	2.184	1,439,500
2021-11-26	2.960	3.000	2.950	2.970	2.229	1,196,600
2021-11-25	2.950	2.970	2.950	2.950	2.214	960,800
2021-11-24	2.950	2.960	2.930	2.950	2.214	1,940,100
2021-11-23	2.960	2.970	2.920	2.950	2.214	1,196,200
2021-11-22	2.900	2.970	2.900	2.950	2.214	2,433,300
2021-11-19	2.890	2.920	2.890	2.900	2.177	1,575,500
2021-11-18	2.870	2.890	2.870	2.880	2.162	1,794,300
2021-11-17	2.870	2.880	2.860	2.870	2.154	1,243,800
2021-11-16	2.880	2.880	2.860	2.870	2.154	1,804,800
2021-11-15	2.950	2.950	2.860	2.880	2.162	1,262,200
2021-11-12	2.870	2.900	2.870	2.890	2.169	1,065,400
2021-11-11	2.900	2.900	2.860	2.870	2.154	1,888,000
2021-11-10	2.890	2.910	2.880	2.890	2.169	2,173,500
2021-11-09	2.870	2.900	2.870	2.890	2.169	2,215,300
2021-11-08	2.940	2.940	2.860	2.870	2.154	1,735,000
2021-11-05	3.010	3.020	2.910	2.940	2.207	1,356,200
2021-11-03	3.060	3.060	2.960	3.010	2.259	1,587,300
2021-11-02	3.080	3.080	3.050	3.050	2.289	647,100
2021-11-01	3.200	3.200	3.050	3.070	2.304	1,641,300
2021-10-29	3.200	3.220	3.190	3.200	2.402	313,200
2021-10-28	3.220	3.220	3.190	3.200	2.402	552,600
2021-10-27	3.250	3.250	3.210	3.220	2.417	816,200
2021-10-26	3.260	3.260	3.220	3.230	2.424	537,200
2021-10-25	3.260	3.260	3.240	3.250	2.439	230,700
2021-10-22	3.340	3.340	3.260	3.270	2.454	1,039,700
2021-10-21	3.210	3.400	3.180	3.400	2.552	3,528,200
2021-10-20	3.200	3.240	3.190	3.200	2.402	1,190,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.