Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.480	2.490	2.460	2.490	2.300	359,200
2025-02-10	2.470	2.490	2.460	2.460	2.272	259,600
2025-02-07	2.470	2.480	2.470	2.470	2.281	206,600
2025-02-06	2.470	2.470	2.450	2.470	2.281	772,100
2025-02-05	2.450	2.470	2.450	2.470	2.281	958,700
2025-02-04	2.460	2.460	2.440	2.450	2.263	882,800
2025-02-03	2.450	2.470	2.440	2.450	2.263	963,200
2025-01-31	2.450	2.470	2.430	2.450	2.263	163,300
2025-01-28	2.450	2.450	2.430	2.430	2.244	106,900
2025-01-27	2.420	2.460	2.420	2.440	2.254	509,800
2025-01-24	2.450	2.450	2.420	2.420	2.235	787,800
2025-01-23	2.450	2.450	2.430	2.450	2.263	587,800
2025-01-22	2.450	2.480	2.450	2.450	2.263	317,100
2025-01-21	2.460	2.470	2.440	2.450	2.263	653,400
2025-01-20	2.440	2.470	2.440	2.450	2.263	174,000
2025-01-17	2.450	2.450	2.440	2.440	2.254	303,600
2025-01-16	2.450	2.460	2.440	2.440	2.254	553,900
2025-01-15	2.480	2.490	2.450	2.450	2.263	499,000
2025-01-14	2.470	2.490	2.470	2.490	2.300	558,700
2025-01-13	2.480	2.490	2.460	2.470	2.281	559,500
2025-01-10	2.470	2.480	2.460	2.480	2.291	666,000
2025-01-09	2.450	2.470	2.450	2.460	2.272	812,700
2025-01-08	2.480	2.480	2.450	2.450	2.263	716,800
2025-01-07	2.490	2.490	2.460	2.480	2.291	1,065,400
2025-01-06	2.480	2.490	2.470	2.480	2.291	479,800
2025-01-03	2.490	2.490	2.460	2.490	2.300	530,300
2025-01-02	2.470	2.490	2.460	2.490	2.300	350,600
2024-12-31	2.500	2.500	2.470	2.470	2.281	910,100
2024-12-30	2.480	2.490	2.470	2.490	2.300	484,700
2024-12-27	2.470	2.490	2.460	2.460	2.272	780,600
2024-12-26	2.500	2.500	2.460	2.460	2.272	576,600
2024-12-24	2.500	2.500	2.450	2.490	2.300	387,300
2024-12-23	2.480	2.510	2.450	2.480	2.291	1,730,800
2024-12-20	2.460	2.480	2.430	2.480	2.291	9,167,800
2024-12-19	2.450	2.460	2.430	2.450	2.263	1,752,400
2024-12-18	2.500	2.500	2.460	2.470	2.281	1,282,900
2024-12-17	2.530	2.540	2.480	2.490	2.300	2,458,400
2024-12-16	2.640	2.650	2.630	2.640	2.337	1,772,300
2024-12-13	2.630	2.680	2.630	2.650	2.346	1,250,800
2024-12-12	2.640	2.650	2.630	2.630	2.328	1,530,800
2024-12-11	2.650	2.680	2.630	2.640	2.337	1,169,500
2024-12-10	2.640	2.640	2.620	2.640	2.337	1,752,000
2024-12-09	2.630	2.640	2.630	2.640	2.337	2,356,100
2024-12-06	2.640	2.650	2.630	2.640	2.337	1,330,800
2024-12-05	2.620	2.640	2.590	2.630	2.328	3,511,400
2024-12-04	2.580	2.640	2.580	2.580	2.284	3,955,700
2024-12-03	2.590	2.600	2.520	2.520	2.230	2,840,300
2024-12-02	2.690	2.690	2.580	2.580	2.284	1,680,800
2024-11-29	2.700	2.710	2.650	2.690	2.381	3,092,200
2024-11-28	2.700	2.730	2.700	2.700	2.390	505,200
2024-11-27	2.710	2.740	2.700	2.700	2.390	635,900
2024-11-26	2.680	2.720	2.680	2.710	2.399	1,607,900
2024-11-25	2.760	2.770	2.680	2.680	2.372	2,178,200
2024-11-22	2.760	2.760	2.730	2.750	2.434	1,294,800
2024-11-21	2.740	2.770	2.730	2.760	2.443	1,306,500
2024-11-20	2.790	2.790	2.740	2.740	2.425	618,800
2024-11-19	2.760	2.790	2.760	2.790	2.469	264,800
2024-11-18	2.790	2.800	2.760	2.770	2.452	444,900
2024-11-15	2.740	2.790	2.730	2.780	2.461	1,355,800
2024-11-14	2.790	2.810	2.740	2.740	2.425	845,400

← NewerPage 8 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.