Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.290	2.290	2.270	2.270	2.132	404,900
2025-11-06	2.260	2.290	2.260	2.290	2.151	598,700
2025-11-05	2.280	2.290	2.260	2.260	2.123	960,000
2025-11-04	2.220	2.290	2.220	2.290	2.151	2,530,100
2025-11-03	2.200	2.230	2.190	2.220	2.085	953,600
2025-10-31	2.210	2.220	2.190	2.200	2.067	2,476,800
2025-10-30	2.210	2.210	2.200	2.210	2.076	2,507,400
2025-10-29	2.210	2.220	2.200	2.210	2.076	1,125,900
2025-10-28	2.240	2.240	2.210	2.210	2.076	1,920,600
2025-10-27	2.210	2.240	2.210	2.230	2.095	691,000
2025-10-24	2.210	2.230	2.190	2.200	2.067	3,077,600
2025-10-23	2.200	2.220	2.190	2.200	2.067	2,509,000
2025-10-22	2.230	2.250	2.200	2.200	2.067	2,488,500
2025-10-21	2.240	2.250	2.210	2.220	2.085	2,066,400
2025-10-17	2.220	2.240	2.220	2.220	2.085	1,167,800
2025-10-16	2.230	2.240	2.220	2.220	2.085	1,011,100
2025-10-15	2.230	2.240	2.210	2.220	2.085	5,492,000
2025-10-14	2.240	2.250	2.220	2.220	2.085	2,111,700
2025-10-13	2.230	2.260	2.230	2.230	2.095	1,360,900
2025-10-10	2.280	2.280	2.240	2.240	2.104	2,722,600
2025-10-09	2.260	2.280	2.250	2.280	2.142	1,588,400
2025-10-08	2.260	2.270	2.240	2.260	2.123	2,725,000
2025-10-07	2.280	2.280	2.250	2.260	2.123	3,272,200
2025-10-06	2.290	2.300	2.270	2.280	2.142	2,507,700
2025-10-03	2.320	2.340	2.280	2.290	2.151	2,620,500
2025-10-02	2.340	2.340	2.310	2.320	2.179	1,469,600
2025-10-01	2.300	2.350	2.300	2.320	2.179	499,100
2025-09-30	2.300	2.310	2.290	2.290	2.151	794,000
2025-09-29	2.270	2.330	2.270	2.300	2.161	1,425,100
2025-09-26	2.280	2.290	2.260	2.270	2.132	4,023,900
2025-09-25	2.270	2.320	2.270	2.290	2.151	3,108,200
2025-09-24	2.300	2.300	2.260	2.260	2.123	1,048,400
2025-09-23	2.280	2.310	2.280	2.300	2.161	293,000
2025-09-22	2.300	2.300	2.270	2.280	2.142	610,600
2025-09-19	2.310	2.310	2.290	2.300	2.161	454,400
2025-09-18	2.300	2.300	2.280	2.290	2.151	553,700
2025-09-17	2.250	2.300	2.250	2.300	2.161	1,130,800
2025-09-12	2.260	2.260	2.240	2.250	2.114	931,300
2025-09-11	2.260	2.260	2.240	2.250	2.114	2,602,300
2025-09-10	2.290	2.290	2.260	2.260	2.123	1,517,600
2025-09-09	2.290	2.290	2.270	2.280	2.142	1,379,500
2025-09-08	2.300	2.310	2.280	2.280	2.142	344,700
2025-09-04	2.320	2.320	2.290	2.290	2.151	1,458,900
2025-09-03	2.310	2.320	2.300	2.300	2.161	509,900
2025-09-02	2.290	2.320	2.290	2.300	2.161	3,216,600
2025-08-29	2.300	2.300	2.280	2.290	2.151	339,900
2025-08-28	2.320	2.320	2.290	2.300	2.161	1,665,900
2025-08-27	2.330	2.330	2.300	2.310	2.170	2,294,600
2025-08-26	2.310	2.340	2.310	2.330	2.189	2,488,600
2025-08-25	2.320	2.350	2.310	2.320	2.179	566,800
2025-08-22	2.310	2.350	2.310	2.340	2.198	504,500
2025-08-21	2.310	2.320	2.300	2.320	2.179	199,000
2025-08-20	2.290	2.310	2.290	2.300	2.161	307,400
2025-08-19	2.310	2.310	2.290	2.290	2.151	607,300
2025-08-18	2.290	2.310	2.280	2.300	2.161	444,900
2025-08-15	2.300	2.310	2.280	2.300	2.161	559,300
2025-08-14	2.310	2.340	2.300	2.300	2.161	3,692,000
2025-08-13	2.300	2.330	2.300	2.310	2.170	1,817,700
2025-08-12	2.300	2.320	2.300	2.300	2.161	700,200
2025-08-11	2.320	2.350	2.300	2.300	2.161	1,260,300

← NewerPage 5 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.