Box Pak (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.465	0.500	0.445	0.500	0.500	5,200
2025-05-20	0.440	0.485	0.430	0.485	0.485	7,400
2025-05-19	0.465	0.520	0.420	0.440	0.440	108,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	1,200
2025-05-15	0.630	0.630	0.630	0.630	0.630	0
2025-05-14	0.630	0.630	0.630	0.630	0.630	0
2025-05-13	0.630	0.630	0.630	0.630	0.630	0
2025-05-09	0.630	0.630	0.630	0.630	0.630	0
2025-05-08	0.630	0.630	0.630	0.630	0.630	0
2025-05-07	0.630	0.630	0.630	0.630	0.630	0
2025-05-06	0.630	0.630	0.630	0.630	0.630	0
2025-05-05	0.630	0.630	0.630	0.630	0.630	0
2025-05-02	0.630	0.630	0.630	0.630	0.630	0
2025-04-30	0.630	0.630	0.630	0.630	0.630	0
2025-04-29	0.630	0.630	0.630	0.630	0.630	0
2025-04-28	0.630	0.630	0.630	0.630	0.630	0
2025-04-25	0.630	0.630	0.630	0.630	0.630	0
2025-04-24	0.630	0.630	0.630	0.630	0.630	0
2025-04-23	0.630	0.630	0.630	0.630	0.630	0
2025-04-22	0.630	0.630	0.630	0.630	0.630	0
2025-04-21	0.630	0.630	0.630	0.630	0.630	0
2025-04-18	0.630	0.630	0.630	0.630	0.630	0
2025-04-17	0.630	0.630	0.630	0.630	0.630	0
2025-04-16	0.630	0.630	0.630	0.630	0.630	0
2025-04-15	0.630	0.630	0.630	0.630	0.630	0
2025-04-14	0.630	0.630	0.630	0.630	0.630	0
2025-04-11	0.630	0.630	0.630	0.630	0.630	0
2025-04-10	0.630	0.630	0.630	0.630	0.630	0
2025-04-09	0.630	0.630	0.630	0.630	0.630	0
2025-04-08	0.630	0.630	0.630	0.630	0.630	100
2025-04-07	0.550	0.550	0.550	0.550	0.550	0
2025-04-04	0.500	0.550	0.500	0.550	0.550	800
2025-04-03	0.500	0.500	0.500	0.500	0.500	0
2025-03-20	0.420	0.500	0.420	0.500	0.500	2,000
2025-03-06	0.495	0.500	0.495	0.500	0.500	5,600
2025-03-04	0.420	0.495	0.420	0.495	0.495	5,800
2025-02-28	0.420	0.500	0.420	0.500	0.500	1,900
2025-02-25	0.500	0.500	0.500	0.500	0.500	300
2025-02-24	0.480	0.480	0.435	0.450	0.450	10,600
2025-02-21	0.495	0.500	0.440	0.440	0.440	495,000
2025-02-19	0.500	0.500	0.500	0.500	0.500	300
2025-02-12	0.475	0.480	0.475	0.480	0.480	15,000
2025-02-03	0.500	0.500	0.500	0.500	0.500	300
2025-01-27	0.490	0.490	0.490	0.490	0.490	300
2025-01-21	0.485	0.485	0.485	0.485	0.485	20,100
2025-01-20	0.490	0.490	0.490	0.490	0.490	10,000
2025-01-17	0.490	0.490	0.490	0.490	0.490	22,000
2025-01-16	0.490	0.490	0.490	0.490	0.490	7,800
2025-01-14	0.500	0.500	0.490	0.490	0.490	25,500
2025-01-13	0.550	0.550	0.550	0.550	0.550	300
2025-01-10	0.500	0.500	0.500	0.500	0.500	300
2025-01-09	0.480	0.495	0.465	0.465	0.465	9,400
2025-01-06	0.480	0.500	0.480	0.500	0.500	4,800
2025-01-03	0.485	0.500	0.485	0.500	0.500	5,600
2025-01-02	0.500	0.500	0.490	0.500	0.500	32,600
2024-12-31	0.500	0.510	0.500	0.500	0.500	66,000
2024-12-16	0.565	0.565	0.565	0.565	0.565	1,100
2024-12-12	0.565	0.580	0.560	0.565	0.565	20,500
2024-12-11	0.600	0.600	0.565	0.565	0.565	98,500
2024-12-10	0.565	0.565	0.560	0.560	0.560	3,200

← NewerPage 7 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.