Box Pak (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.800	0.835	0.800	0.835	0.835	5,300
2024-04-09	0.805	0.845	0.785	0.840	0.840	5,000
2024-04-03	0.805	0.805	0.805	0.805	0.805	200
2024-04-02	0.765	0.765	0.765	0.765	0.765	14,400
2024-03-29	0.785	0.805	0.785	0.805	0.805	12,200
2024-03-27	0.805	0.805	0.765	0.805	0.805	10,300
2024-03-26	0.795	0.805	0.780	0.780	0.780	8,600
2024-03-21	0.810	0.810	0.760	0.795	0.795	19,000
2024-03-20	0.760	0.805	0.760	0.805	0.805	2,200
2024-03-18	0.775	0.810	0.775	0.810	0.810	3,200
2024-03-14	0.800	0.800	0.800	0.800	0.800	18,800
2024-03-11	0.800	0.800	0.800	0.800	0.800	20,000
2024-03-08	0.800	0.800	0.800	0.800	0.800	11,800
2024-03-07	0.755	0.800	0.755	0.800	0.800	500
2024-03-06	0.800	0.805	0.760	0.805	0.805	10,500
2024-03-01	0.810	0.810	0.810	0.810	0.810	5,000
2024-02-29	0.810	0.810	0.810	0.810	0.810	300
2024-02-28	0.785	0.790	0.760	0.790	0.790	4,600
2024-02-27	0.755	0.780	0.755	0.755	0.755	2,200
2024-02-26	0.750	0.795	0.740	0.795	0.795	21,100
2024-02-22	0.800	0.815	0.800	0.815	0.815	39,300
2024-02-19	0.780	0.800	0.780	0.800	0.800	1,500
2024-02-16	0.735	0.795	0.735	0.795	0.795	3,900
2024-02-15	0.730	0.790	0.730	0.790	0.790	1,600
2024-02-07	0.755	0.800	0.735	0.800	0.800	1,700
2024-01-30	0.815	0.825	0.815	0.825	0.825	400
2024-01-29	0.750	0.800	0.750	0.800	0.800	7,800
2024-01-26	0.805	0.805	0.770	0.790	0.790	8,400
2024-01-16	0.835	0.835	0.835	0.835	0.835	4,700
2024-01-15	0.775	0.790	0.775	0.775	0.775	14,500
2024-01-12	0.780	0.820	0.780	0.780	0.780	140,000
2024-01-11	0.845	0.845	0.780	0.790	0.790	160,100
2023-12-20	0.895	0.895	0.895	0.895	0.895	100
2023-12-19	0.870	0.870	0.870	0.870	0.870	100
2023-12-18	0.820	0.895	0.820	0.840	0.840	3,100
2023-11-10	0.800	0.870	0.800	0.870	0.870	5,300
2023-09-25	0.835	0.835	0.835	0.835	0.835	300
2023-09-21	0.805	0.840	0.805	0.805	0.805	4,200
2023-09-20	0.805	0.805	0.805	0.805	0.805	300
2023-09-19	0.760	0.835	0.760	0.795	0.795	19,700
2023-09-18	0.835	0.835	0.800	0.835	0.835	600
2023-09-15	0.770	0.800	0.770	0.800	0.800	10,300
2023-09-12	0.840	0.840	0.765	0.840	0.840	4,500
2023-09-11	0.760	0.830	0.760	0.765	0.765	16,500
2023-09-08	0.840	0.840	0.800	0.805	0.805	500
2023-09-07	0.800	0.800	0.790	0.800	0.800	9,700
2023-09-06	0.800	0.850	0.740	0.800	0.800	76,000
2023-08-03	0.875	0.875	0.875	0.875	0.875	200
2023-08-01	0.850	0.850	0.780	0.830	0.830	600
2023-07-31	0.800	0.850	0.800	0.820	0.820	3,300
2023-07-28	0.850	0.850	0.850	0.850	0.850	1,000
2023-07-24	0.800	0.855	0.800	0.855	0.855	1,800
2023-07-13	0.860	0.860	0.860	0.860	0.860	300
2023-07-12	0.800	0.820	0.800	0.820	0.820	5,200
2023-07-11	0.845	0.845	0.845	0.845	0.845	300
2023-07-07	0.755	0.840	0.755	0.840	0.840	21,200
2023-07-06	0.750	0.810	0.750	0.750	0.750	13,100
2023-06-26	0.845	0.845	0.800	0.830	0.830	600
2023-06-22	0.830	0.830	0.830	0.830	0.830	300
2023-06-21	0.820	0.820	0.820	0.820	0.820	300

← NewerPage 9 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.