Box Pak (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.040	1.080	1.020	1.060	1.060	79,000
2022-08-26	0.940	1.060	0.940	1.060	1.060	56,400
2022-08-25	0.915	0.960	0.915	0.960	0.960	11,400
2022-08-24	0.925	0.925	0.925	0.925	0.925	600
2022-08-23	0.870	0.895	0.855	0.890	0.890	37,600
2022-08-22	0.920	0.920	0.880	0.915	0.915	23,500
2022-08-19	0.910	0.930	0.900	0.915	0.915	42,700
2022-08-18	0.965	0.980	0.915	0.945	0.945	69,900
2022-08-17	1.040	1.040	1.000	1.010	1.010	19,500
2022-08-16	1.050	1.060	1.030	1.060	1.060	65,600
2022-07-12	1.210	1.220	1.210	1.220	1.220	500
2022-07-08	1.190	1.190	1.190	1.190	1.190	300
2022-07-07	1.030	1.120	1.010	1.090	1.090	10,800
2022-07-06	1.200	1.200	1.200	1.200	1.200	300
2022-07-05	1.230	1.230	1.230	1.230	1.230	300
2022-07-04	1.100	1.180	1.100	1.150	1.150	1,600
2022-07-01	1.250	1.250	1.100	1.100	1.100	6,800
2022-06-30	1.270	1.270	1.270	1.270	1.270	300
2022-06-29	1.200	1.200	1.200	1.200	1.200	500
2022-06-28	1.230	1.300	1.080	1.160	1.160	11,200
2022-06-24	0.930	1.000	0.930	1.000	1.000	2,400
2022-06-21	1.300	1.300	1.300	1.300	1.300	300
2022-06-17	1.250	1.250	1.250	1.250	1.250	300
2022-06-16	1.090	1.200	1.090	1.200	1.200	8,900
2022-06-09	1.130	1.130	1.130	1.130	1.130	300
2022-06-08	1.080	1.110	1.030	1.100	1.100	11,400
2022-06-07	0.955	1.100	0.955	1.080	1.080	9,000
2022-06-03	1.250	1.250	1.250	1.250	1.250	500
2022-06-01	1.190	1.190	1.190	1.190	1.190	500
2022-05-31	0.995	1.160	0.995	1.110	1.110	600
2022-05-27	0.790	0.865	0.790	0.865	0.865	400
2022-05-19	1.010	1.010	1.010	1.010	1.010	7,000
2022-04-28	1.080	1.080	1.080	1.080	1.080	7,000
2022-04-27	1.080	1.080	1.080	1.080	1.080	1,100
2022-04-18	1.360	1.360	1.150	1.150	1.150	10,100
2022-04-15	1.120	1.120	1.120	1.120	1.120	8,000
2022-04-12	1.050	1.050	1.050	1.050	1.050	16,100
2022-04-11	1.050	1.050	1.050	1.050	1.050	4,300
2022-04-07	1.350	1.350	1.350	1.350	1.350	100
2022-04-06	1.350	1.380	1.350	1.370	1.370	4,500
2022-03-31	1.350	1.350	1.200	1.200	1.200	2,100
2022-03-29	1.200	1.200	1.200	1.200	1.200	13,000
2022-03-25	1.400	1.400	1.400	1.400	1.400	400
2022-03-21	1.620	1.620	1.140	1.140	1.140	48,700
2022-03-18	1.250	1.250	1.250	1.250	1.250	100
2022-03-07	1.030	1.030	1.030	1.030	1.030	5,000
2022-03-04	1.030	1.030	1.030	1.030	1.030	10,000
2022-03-03	1.100	1.100	1.100	1.100	1.100	3,100
2022-03-01	1.100	1.100	1.100	1.100	1.100	2,000
2022-02-28	1.090	1.090	1.090	1.090	1.090	18,900
2022-02-25	1.060	1.070	1.050	1.070	1.070	35,400
2022-02-14	1.200	1.200	1.200	1.200	1.200	13,500
2022-02-11	1.200	1.200	1.200	1.200	1.200	7,000
2022-02-10	1.200	1.200	1.200	1.200	1.200	9,600
2022-02-08	1.180	1.180	1.180	1.180	1.180	5,000
2022-02-07	1.190	1.190	1.180	1.180	1.180	27,000
2022-02-04	1.190	1.190	1.190	1.190	1.190	10,000
2022-01-27	1.190	1.190	1.190	1.190	1.190	1,500
2022-01-25	1.190	1.190	1.190	1.190	1.190	10,000
2022-01-24	1.100	1.180	1.100	1.120	1.120	1,900

← NewerPage 11 of 12 · 683 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.