Box Pak (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.740	0.815	0.740	0.815	0.815	1,300
2023-06-12	0.820	0.820	0.820	0.820	0.820	300
2023-06-08	0.815	0.815	0.815	0.815	0.815	300
2023-06-06	0.810	0.810	0.810	0.810	0.810	300
2023-06-02	0.805	0.805	0.800	0.800	0.800	1,500
2023-05-22	0.825	0.825	0.825	0.825	0.825	500
2023-05-19	0.815	0.815	0.815	0.815	0.815	500
2023-05-18	0.800	0.800	0.800	0.800	0.800	3,500
2023-05-12	0.825	0.825	0.825	0.825	0.825	300
2023-05-11	0.775	0.825	0.770	0.770	0.770	7,300
2023-05-09	0.775	0.830	0.775	0.830	0.830	2,300
2023-05-03	0.830	0.855	0.780	0.840	0.840	6,600
2023-04-28	0.775	0.855	0.770	0.770	0.770	1,200
2023-04-05	0.855	0.855	0.855	0.855	0.855	5,300
2023-03-20	0.800	0.860	0.800	0.860	0.860	5,300
2023-03-15	0.860	0.860	0.860	0.860	0.860	300
2023-03-14	0.800	0.800	0.800	0.800	0.800	27,200
2023-03-03	0.860	0.860	0.860	0.860	0.860	300
2023-03-02	0.790	0.840	0.790	0.810	0.810	31,500
2023-02-22	0.865	0.865	0.865	0.865	0.865	4,000
2023-02-21	0.865	0.865	0.865	0.865	0.865	500
2023-02-20	0.840	0.840	0.840	0.840	0.840	100
2023-02-16	0.840	0.865	0.840	0.865	0.865	4,000
2023-02-07	0.865	0.865	0.840	0.840	0.840	2,600
2023-02-03	0.860	0.940	0.860	0.940	0.940	10,100
2023-01-31	0.870	0.870	0.860	0.860	0.860	23,200
2023-01-30	0.850	0.850	0.850	0.850	0.850	13,500
2023-01-27	0.850	0.880	0.850	0.870	0.870	115,400
2023-01-26	0.850	0.850	0.850	0.850	0.850	15,000
2022-12-30	0.870	0.870	0.870	0.870	0.870	300
2022-12-29	0.855	0.855	0.855	0.855	0.855	5,000
2022-12-27	0.870	0.870	0.870	0.870	0.870	5,300
2022-12-23	0.850	0.850	0.840	0.840	0.840	101,000
2022-12-22	0.855	0.860	0.850	0.850	0.850	83,700
2022-12-21	0.875	0.875	0.855	0.875	0.875	32,100
2022-12-20	0.900	0.900	0.855	0.855	0.855	20,300
2022-12-19	0.880	0.880	0.880	0.880	0.880	1,000
2022-12-16	0.890	0.890	0.880	0.880	0.880	8,000
2022-12-15	0.885	0.885	0.860	0.865	0.865	102,700
2022-12-13	0.905	0.930	0.890	0.915	0.915	87,000
2022-12-09	0.965	0.965	0.965	0.965	0.965	500
2022-11-21	0.975	0.975	0.975	0.975	0.975	300
2022-11-17	0.905	0.965	0.905	0.965	0.965	1,800
2022-11-11	0.980	0.980	0.900	0.980	0.980	500
2022-11-10	0.910	0.910	0.910	0.910	0.910	5,000
2022-11-09	0.925	1.000	0.925	0.925	0.925	3,500
2022-11-08	0.980	1.000	0.925	0.925	0.925	3,400
2022-11-07	0.920	0.980	0.920	0.920	0.920	2,400
2022-10-31	0.985	0.995	0.915	0.995	0.995	1,100
2022-10-28	0.950	0.950	0.950	0.950	0.950	5,000
2022-10-26	1.000	1.000	0.990	0.990	0.990	1,200
2022-10-25	1.000	1.000	0.965	0.965	0.965	1,400
2022-10-21	1.020	1.020	0.960	0.960	0.960	6,000
2022-10-20	1.020	1.020	1.020	1.020	1.020	1,000
2022-10-19	0.965	1.000	0.960	1.000	1.000	26,600
2022-10-18	0.960	1.020	0.960	1.020	1.020	28,800
2022-10-14	1.030	1.030	1.020	1.020	1.020	9,100
2022-10-13	0.955	1.080	0.955	1.080	1.080	14,000
2022-10-11	0.935	0.940	0.930	0.930	0.930	5,000
2022-09-22	0.920	1.040	0.920	1.040	1.040	4,300

← NewerPage 10 of 12 · 686 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.