Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.790	2.810	2.740	2.740	2.425	845,400
2024-11-13	2.740	2.800	2.730	2.770	2.452	1,140,800
2024-11-12	2.730	2.750	2.720	2.740	2.425	280,700
2024-11-11	2.720	2.750	2.720	2.720	2.408	750,800
2024-11-08	2.710	2.730	2.710	2.720	2.408	701,500
2024-11-07	2.720	2.740	2.710	2.710	2.399	2,451,600
2024-11-06	2.710	2.720	2.710	2.720	2.408	649,000
2024-11-05	2.710	2.740	2.700	2.710	2.399	957,500
2024-11-04	2.700	2.720	2.700	2.710	2.399	247,800
2024-11-01	2.710	2.710	2.690	2.700	2.390	475,200
2024-10-30	2.700	2.710	2.680	2.710	2.399	885,600
2024-10-29	2.690	2.710	2.690	2.710	2.399	164,700
2024-10-28	2.720	2.740	2.690	2.690	2.381	719,700
2024-10-25	2.710	2.750	2.710	2.720	2.408	521,900
2024-10-24	2.710	2.730	2.700	2.710	2.399	337,000
2024-10-23	2.710	2.730	2.700	2.700	2.390	482,600
2024-10-22	2.710	2.720	2.700	2.710	2.399	79,200
2024-10-21	2.720	2.720	2.690	2.710	2.399	343,600
2024-10-18	2.700	2.750	2.700	2.710	2.399	716,200
2024-10-17	2.700	2.720	2.690	2.690	2.381	615,800
2024-10-16	2.750	2.750	2.690	2.690	2.381	1,244,900
2024-10-15	2.700	2.750	2.700	2.750	2.434	717,800
2024-10-14	2.700	2.710	2.700	2.700	2.390	105,600
2024-10-11	2.710	2.720	2.690	2.700	2.390	816,400
2024-10-10	2.710	2.710	2.680	2.710	2.399	678,200
2024-10-09	2.700	2.720	2.670	2.670	2.363	611,000
2024-10-08	2.750	2.750	2.690	2.690	2.381	1,613,100
2024-10-07	2.720	2.750	2.690	2.740	2.425	636,900
2024-10-04	2.730	2.740	2.690	2.710	2.399	936,600
2024-10-03	2.690	2.730	2.690	2.730	2.416	1,026,400
2024-10-02	2.720	2.750	2.660	2.690	2.381	1,581,100
2024-10-01	2.700	2.740	2.700	2.740	2.425	1,869,100
2024-09-30	2.720	2.730	2.690	2.700	2.390	1,529,500
2024-09-27	2.740	2.750	2.700	2.710	2.399	1,723,500
2024-09-26	2.750	2.760	2.720	2.740	2.425	2,266,100
2024-09-25	2.750	2.780	2.730	2.760	2.443	1,216,700
2024-09-24	2.730	2.770	2.730	2.750	2.434	1,787,100
2024-09-23	2.770	2.770	2.730	2.730	2.416	2,786,800
2024-09-20	2.710	2.770	2.700	2.770	2.452	1,970,500
2024-09-19	2.690	2.710	2.670	2.700	2.390	1,338,700
2024-09-18	2.680	2.690	2.650	2.690	2.381	1,773,400
2024-09-17	2.630	2.680	2.610	2.680	2.372	414,800
2024-09-13	2.620	2.640	2.600	2.630	2.328	550,400
2024-09-12	2.660	2.660	2.600	2.610	2.310	428,100
2024-09-11	2.640	2.670	2.630	2.660	2.354	764,600
2024-09-10	2.600	2.670	2.600	2.640	2.337	2,303,400
2024-09-09	2.600	2.620	2.590	2.600	2.301	862,600
2024-09-06	2.660	2.660	2.590	2.600	2.301	2,669,600
2024-09-05	2.610	2.650	2.610	2.650	2.346	1,345,500
2024-09-04	2.650	2.660	2.600	2.600	2.301	554,700
2024-09-03	2.670	2.690	2.660	2.660	2.354	1,367,200
2024-09-02	2.670	2.670	2.640	2.670	2.363	1,590,100
2024-08-30	2.650	2.690	2.620	2.660	2.354	1,313,700
2024-08-29	2.660	2.710	2.630	2.650	2.346	2,399,100
2024-08-28	2.600	2.680	2.540	2.670	2.363	10,580,000
2024-08-27	2.730	2.740	2.580	2.600	2.301	3,292,900
2024-08-26	2.750	2.780	2.730	2.740	2.425	1,102,400
2024-08-23	2.770	2.770	2.730	2.750	2.434	1,752,700
2024-08-22	2.730	2.800	2.720	2.790	2.469	3,518,600
2024-08-21	2.720	2.740	2.710	2.720	2.408	2,293,800

← NewerPage 9 of 21 · 1,233 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.