Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.450	2.490	2.450	2.490	2.444	2,145,000
2026-02-03	2.480	2.500	2.430	2.440	2.395	974,300
2026-01-30	2.450	2.490	2.450	2.470	2.425	2,680,300
2026-01-29	2.460	2.460	2.420	2.450	2.405	1,328,500
2026-01-28	2.460	2.480	2.440	2.460	2.415	2,441,600
2026-01-27	2.440	2.480	2.440	2.450	2.405	1,551,300
2026-01-26	2.390	2.450	2.390	2.440	2.395	1,849,000
2026-01-23	2.410	2.440	2.380	2.390	2.346	1,082,000
2026-01-22	2.450	2.460	2.390	2.410	2.366	2,271,000
2026-01-21	2.420	2.440	2.410	2.440	2.395	2,953,100
2026-01-20	2.470	2.480	2.400	2.420	2.376	1,245,000
2026-01-19	2.490	2.500	2.470	2.490	2.444	1,044,100
2026-01-16	2.440	2.500	2.440	2.500	2.454	2,858,200
2026-01-15	2.430	2.470	2.430	2.440	2.395	1,717,400
2026-01-14	2.420	2.460	2.420	2.430	2.386	2,899,200
2026-01-13	2.390	2.470	2.380	2.430	2.386	4,706,200
2026-01-12	2.330	2.410	2.310	2.390	2.346	3,864,800
2026-01-09	2.270	2.340	2.270	2.330	2.287	4,910,800
2026-01-08	2.270	2.270	2.250	2.260	2.219	1,440,700
2026-01-07	2.280	2.280	2.250	2.270	2.228	1,733,200
2026-01-06	2.270	2.290	2.260	2.280	2.238	763,700
2026-01-05	2.280	2.280	2.260	2.270	2.228	791,200
2026-01-02	2.260	2.280	2.250	2.280	2.238	447,500
2025-12-31	2.270	2.290	2.250	2.290	2.248	3,726,000
2025-12-30	2.280	2.280	2.230	2.270	2.228	3,232,700
2025-12-29	2.240	2.270	2.230	2.270	2.228	827,600
2025-12-26	2.250	2.250	2.230	2.240	2.199	572,400
2025-12-24	2.250	2.250	2.230	2.250	2.209	500,500
2025-12-23	2.260	2.260	2.240	2.250	2.209	454,100
2025-12-22	2.250	2.280	2.240	2.260	2.219	1,197,500
2025-12-19	2.240	2.270	2.240	2.250	2.209	1,104,500
2025-12-18	2.280	2.280	2.240	2.240	2.199	717,700
2025-12-17	2.230	2.280	2.220	2.280	2.238	3,081,800
2025-12-16	2.210	2.250	2.200	2.240	2.199	3,295,400
2025-12-15	2.220	2.230	2.200	2.210	2.170	915,200
2025-12-12	2.240	2.240	2.210	2.230	2.189	2,115,800
2025-12-11	2.300	2.320	2.300	2.320	2.179	2,009,600
2025-12-10	2.280	2.300	2.270	2.300	2.161	929,100
2025-12-09	2.290	2.290	2.270	2.270	2.132	2,123,000
2025-12-08	2.300	2.300	2.280	2.280	2.142	1,347,100
2025-12-05	2.300	2.310	2.280	2.290	2.151	3,213,500
2025-12-04	2.320	2.330	2.290	2.300	2.161	4,745,900
2025-12-03	2.290	2.320	2.290	2.310	2.170	5,970,700
2025-12-02	2.290	2.300	2.270	2.290	2.151	7,776,900
2025-12-01	2.280	2.330	2.280	2.290	2.151	3,936,700
2025-11-28	2.280	2.310	2.270	2.300	2.161	2,528,500
2025-11-27	2.260	2.290	2.260	2.260	2.123	3,003,900
2025-11-26	2.250	2.270	2.240	2.260	2.123	3,235,800
2025-11-25	2.250	2.250	2.240	2.240	2.104	939,900
2025-11-24	2.270	2.280	2.240	2.250	2.114	950,200
2025-11-21	2.260	2.280	2.250	2.270	2.132	765,300
2025-11-20	2.260	2.270	2.250	2.260	2.123	1,269,400
2025-11-19	2.260	2.280	2.260	2.260	2.123	2,243,600
2025-11-18	2.290	2.290	2.250	2.260	2.123	2,127,600
2025-11-17	2.300	2.310	2.280	2.290	2.151	729,200
2025-11-14	2.300	2.310	2.280	2.300	2.161	900,900
2025-11-13	2.270	2.310	2.270	2.300	2.161	900,200
2025-11-12	2.290	2.300	2.270	2.270	2.132	407,300
2025-11-11	2.290	2.290	2.270	2.290	2.151	1,097,600
2025-11-10	2.270	2.290	2.270	2.270	2.132	282,900

← NewerPage 4 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.