Box Pak (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	0.600	0.600	0.600	0.600	0.600	300
2024-12-05	0.575	0.595	0.575	0.575	0.575	24,800
2024-12-03	0.600	0.600	0.600	0.600	0.600	2,500
2024-12-02	0.550	0.600	0.550	0.565	0.565	23,500
2024-11-08	0.675	0.680	0.675	0.680	0.680	700
2024-11-06	0.680	0.680	0.680	0.680	0.680	100
2024-11-04	0.595	0.630	0.595	0.630	0.630	3,200
2024-10-30	0.680	0.680	0.590	0.630	0.630	33,300
2024-10-29	0.580	0.580	0.580	0.580	0.580	1,500
2024-10-24	0.630	0.650	0.630	0.650	0.650	400
2024-10-23	0.600	0.650	0.600	0.605	0.605	59,500
2024-10-22	0.620	0.620	0.620	0.620	0.620	200
2024-10-18	0.650	0.650	0.650	0.650	0.650	200
2024-10-15	0.640	0.640	0.640	0.640	0.640	200
2024-10-14	0.675	0.675	0.600	0.605	0.605	5,700
2024-10-11	0.620	0.620	0.600	0.600	0.600	12,700
2024-10-10	0.585	0.615	0.565	0.605	0.605	21,500
2024-10-09	0.680	0.680	0.600	0.620	0.620	8,800
2024-10-08	0.575	0.690	0.575	0.635	0.635	290,700
2024-09-25	0.850	0.850	0.850	0.850	0.850	100
2024-09-23	0.800	0.800	0.800	0.800	0.800	10,000
2024-08-26	0.805	0.805	0.805	0.805	0.805	200
2024-08-22	0.750	0.795	0.750	0.795	0.795	5,700
2024-08-14	0.760	0.805	0.760	0.805	0.805	5,100
2024-08-09	0.750	0.750	0.750	0.750	0.750	3,500
2024-08-06	0.805	0.805	0.805	0.805	0.805	100
2024-08-05	0.745	0.745	0.745	0.745	0.745	6,300
2024-07-31	0.760	0.800	0.745	0.750	0.750	1,600
2024-07-30	0.780	0.780	0.780	0.780	0.780	21,900
2024-07-29	0.780	0.780	0.780	0.780	0.780	18,000
2024-07-24	0.780	0.780	0.780	0.780	0.780	40,000
2024-07-23	0.780	0.780	0.780	0.780	0.780	7,600
2024-07-22	0.785	0.785	0.780	0.780	0.780	15,000
2024-07-19	0.790	0.790	0.790	0.790	0.790	12,000
2024-07-17	0.750	0.825	0.750	0.825	0.825	30,100
2024-07-16	0.765	0.830	0.765	0.825	0.825	1,800
2024-07-12	0.790	0.790	0.790	0.790	0.790	3,000
2024-07-11	0.830	0.830	0.760	0.760	0.760	2,200
2024-07-09	0.835	0.835	0.835	0.835	0.835	5,100
2024-07-05	0.785	0.785	0.720	0.720	0.720	12,700
2024-07-04	0.785	0.785	0.785	0.785	0.785	1,500
2024-06-12	0.840	0.840	0.840	0.840	0.840	3,100
2024-06-11	0.840	0.840	0.840	0.840	0.840	7,000
2024-06-10	0.790	0.790	0.785	0.790	0.790	20,500
2024-06-06	0.790	0.790	0.790	0.790	0.790	2,000
2024-05-31	0.845	0.845	0.820	0.820	0.820	3,700
2024-05-30	0.820	0.850	0.820	0.850	0.850	1,500
2024-05-28	0.850	0.850	0.850	0.850	0.850	100
2024-05-27	0.820	0.845	0.820	0.845	0.845	3,200
2024-05-24	0.855	0.855	0.855	0.855	0.855	2,200
2024-05-23	0.820	0.875	0.820	0.855	0.855	79,700
2024-05-21	0.820	0.820	0.820	0.820	0.820	200
2024-05-20	0.805	0.820	0.805	0.805	0.805	41,200
2024-05-16	0.805	0.805	0.770	0.800	0.800	29,600
2024-05-15	0.805	0.805	0.785	0.795	0.795	35,800
2024-05-10	0.805	0.805	0.805	0.805	0.805	200
2024-05-09	0.755	0.800	0.755	0.800	0.800	5,300
2024-05-08	0.770	0.800	0.770	0.790	0.790	6,000
2024-05-06	0.750	0.805	0.750	0.805	0.805	25,600
2024-04-29	0.820	0.830	0.820	0.830	0.830	4,000

← NewerPage 8 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.