Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.340	2.360	2.320	2.330	2.330	1,365,000
2026-05-01	2.340	2.340	2.340	2.340	2.340	0
2026-04-30	2.350	2.350	2.340	2.340	2.340	667,700
2026-04-29	2.370	2.380	2.330	2.350	2.350	969,200
2026-04-28	2.360	2.380	2.350	2.360	2.360	895,500
2026-04-27	2.410	2.420	2.360	2.360	2.360	2,134,300
2026-04-24	2.420	2.430	2.400	2.400	2.400	838,700
2026-04-23	2.430	2.440	2.410	2.420	2.420	431,300
2026-04-22	2.400	2.430	2.400	2.420	2.420	883,800
2026-04-21	2.390	2.420	2.390	2.410	2.410	598,000
2026-04-20	2.400	2.410	2.380	2.390	2.390	464,400
2026-04-17	2.370	2.400	2.370	2.400	2.400	399,900
2026-04-16	2.360	2.390	2.350	2.390	2.390	590,600
2026-04-15	2.370	2.370	2.350	2.370	2.370	1,036,400
2026-04-14	2.320	2.360	2.320	2.360	2.360	427,100
2026-04-13	2.340	2.350	2.320	2.320	2.320	1,662,700
2026-04-10	2.340	2.360	2.340	2.360	2.360	1,370,500
2026-04-09	2.350	2.350	2.330	2.340	2.340	552,100
2026-04-08	2.380	2.380	2.330	2.350	2.350	1,849,700
2026-04-07	2.360	2.380	2.350	2.350	2.350	579,600
2026-04-06	2.380	2.390	2.360	2.360	2.360	737,700
2026-04-03	2.400	2.410	2.380	2.380	2.380	1,548,400
2026-04-02	2.400	2.430	2.370	2.400	2.400	1,270,700
2026-04-01	2.400	2.430	2.360	2.390	2.390	2,352,400
2026-03-31	2.370	2.410	2.370	2.400	2.400	1,298,900
2026-03-30	2.380	2.390	2.360	2.370	2.370	1,310,400
2026-03-27	2.390	2.400	2.370	2.390	2.390	1,261,300
2026-03-26	2.400	2.400	2.380	2.390	2.390	396,400
2026-03-25	2.390	2.400	2.370	2.380	2.380	1,754,100
2026-03-24	2.420	2.420	2.370	2.390	2.390	971,100
2026-03-20	2.420	2.420	2.420	2.420	2.420	0
2026-03-19	2.380	2.420	2.370	2.420	2.420	863,000
2026-03-18	2.410	2.420	2.370	2.370	2.370	775,700
2026-03-17	2.440	2.440	2.390	2.410	2.410	669,100
2026-03-16	2.350	2.460	2.330	2.440	2.440	1,272,900
2026-03-13	2.370	2.390	2.320	2.350	2.350	932,500
2026-03-12	2.400	2.410	2.350	2.370	2.370	1,191,000
2026-03-11	2.400	2.430	2.400	2.430	2.386	382,600
2026-03-10	2.370	2.420	2.370	2.400	2.356	659,500
2026-03-09	2.380	2.400	2.320	2.350	2.307	1,610,300
2026-03-06	2.430	2.430	2.390	2.390	2.346	2,452,500
2026-03-05	2.450	2.450	2.410	2.430	2.386	487,200
2026-03-04	2.410	2.450	2.410	2.430	2.386	912,500
2026-03-03	2.390	2.470	2.380	2.410	2.366	2,768,100
2026-03-02	2.410	2.470	2.380	2.410	2.366	2,480,000
2026-02-27	2.500	2.500	2.430	2.470	2.425	3,669,800
2026-02-26	2.520	2.520	2.480	2.500	2.454	1,998,400
2026-02-25	2.500	2.520	2.480	2.520	2.474	322,500
2026-02-24	2.490	2.520	2.460	2.500	2.454	4,724,900
2026-02-23	2.480	2.490	2.460	2.480	2.435	253,700
2026-02-20	2.490	2.490	2.460	2.480	2.435	1,025,100
2026-02-19	2.470	2.500	2.460	2.490	2.444	2,820,300
2026-02-16	2.520	2.520	2.460	2.460	2.415	1,128,200
2026-02-13	2.540	2.540	2.500	2.530	2.484	922,700
2026-02-12	2.510	2.550	2.510	2.540	2.494	11,407,400
2026-02-11	2.500	2.510	2.500	2.510	2.464	1,305,800
2026-02-10	2.500	2.520	2.500	2.500	2.454	4,124,300
2026-02-09	2.460	2.510	2.460	2.500	2.454	4,844,700
2026-02-06	2.480	2.480	2.440	2.450	2.405	470,000
2026-02-05	2.470	2.490	2.460	2.470	2.425	1,231,600

← NewerPage 3 of 5 · 254 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.