Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.500	2.510	2.450	2.470	2.320	1,197,700
2025-05-13	2.440	2.550	2.440	2.470	2.320	3,645,400
2025-05-09	2.430	2.450	2.420	2.430	2.283	498,900
2025-05-08	2.450	2.450	2.430	2.430	2.283	119,100
2025-05-07	2.430	2.460	2.420	2.450	2.302	5,145,000
2025-05-06	2.430	2.450	2.410	2.420	2.273	1,293,000
2025-05-05	2.470	2.470	2.420	2.420	2.273	686,900
2025-05-02	2.480	2.480	2.420	2.440	2.292	922,600
2025-04-30	2.450	2.470	2.430	2.450	2.302	422,900
2025-04-29	2.490	2.500	2.440	2.450	2.302	2,342,300
2025-04-28	2.510	2.510	2.460	2.500	2.348	262,700
2025-04-25	2.400	2.510	2.390	2.510	2.358	1,530,000
2025-04-24	2.400	2.400	2.390	2.400	2.255	313,900
2025-04-23	2.420	2.420	2.390	2.400	2.255	441,600
2025-04-22	2.400	2.420	2.370	2.420	2.273	288,200
2025-04-21	2.410	2.430	2.390	2.400	2.255	357,400
2025-04-18	2.400	2.430	2.390	2.430	2.283	220,600
2025-04-17	2.400	2.420	2.400	2.400	2.255	362,700
2025-04-16	2.420	2.430	2.390	2.400	2.255	265,600
2025-04-15	2.410	2.430	2.390	2.420	2.273	245,800
2025-04-14	2.400	2.430	2.380	2.410	2.264	321,900
2025-04-11	2.360	2.420	2.280	2.400	2.255	1,186,300
2025-04-10	2.330	2.380	2.320	2.380	2.236	874,300
2025-04-09	2.340	2.350	2.190	2.250	2.114	1,230,900
2025-04-08	2.360	2.400	2.350	2.350	2.208	748,900
2025-04-07	2.430	2.430	2.330	2.360	2.217	2,309,900
2025-04-04	2.480	2.500	2.450	2.480	2.330	525,100
2025-04-03	2.520	2.540	2.490	2.510	2.358	442,200
2025-04-02	2.560	2.560	2.510	2.530	2.377	290,700
2025-03-28	2.550	2.580	2.540	2.560	2.405	423,100
2025-03-27	2.550	2.580	2.540	2.550	2.395	726,700
2025-03-26	2.550	2.580	2.540	2.570	2.414	1,364,400
2025-03-25	2.530	2.550	2.520	2.540	2.386	587,600
2025-03-24	2.500	2.520	2.480	2.520	2.367	1,040,100
2025-03-21	2.500	2.510	2.490	2.500	2.348	589,900
2025-03-20	2.480	2.510	2.480	2.500	2.348	673,200
2025-03-19	2.460	2.500	2.450	2.480	2.330	746,000
2025-03-17	2.430	2.480	2.430	2.470	2.320	213,000
2025-03-14	2.410	2.450	2.400	2.430	2.283	284,100
2025-03-13	2.400	2.430	2.380	2.420	2.273	355,600
2025-03-12	2.490	2.490	2.430	2.450	2.263	690,600
2025-03-11	2.550	2.550	2.470	2.490	2.300	697,900
2025-03-10	2.580	2.580	2.550	2.570	2.374	499,700
2025-03-07	2.550	2.580	2.530	2.570	2.374	1,022,000
2025-03-06	2.580	2.590	2.550	2.550	2.355	947,100
2025-03-05	2.560	2.600	2.550	2.570	2.374	1,406,300
2025-03-04	2.560	2.570	2.530	2.560	2.364	1,184,400
2025-03-03	2.510	2.560	2.500	2.560	2.364	599,400
2025-02-28	2.520	2.520	2.480	2.500	2.309	1,543,200
2025-02-27	2.510	2.520	2.500	2.510	2.318	103,100
2025-02-26	2.480	2.510	2.480	2.510	2.318	384,000
2025-02-25	2.510	2.510	2.480	2.490	2.300	325,200
2025-02-24	2.500	2.510	2.490	2.500	2.309	201,000
2025-02-21	2.500	2.510	2.490	2.500	2.309	295,400
2025-02-20	2.490	2.520	2.490	2.500	2.309	411,000
2025-02-19	2.530	2.540	2.480	2.490	2.300	658,800
2025-02-18	2.520	2.550	2.510	2.530	2.337	247,100
2025-02-17	2.500	2.520	2.490	2.520	2.327	303,400
2025-02-14	2.520	2.520	2.500	2.510	2.318	407,300
2025-02-13	2.500	2.520	2.480	2.520	2.327	525,600

← NewerPage 7 of 21 · 1,235 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.