BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.025	0.030	0.025	0.030	0.030	210,100
2024-08-09	0.030	0.030	0.025	0.030	0.030	2,174,000
2024-08-07	0.025	0.030	0.025	0.030	0.030	412,700
2024-08-06	0.030	0.030	0.025	0.030	0.030	125,000
2024-08-05	0.030	0.030	0.025	0.030	0.030	3,022,600
2024-08-02	0.030	0.030	0.030	0.030	0.030	494,400
2024-08-01	0.030	0.035	0.030	0.030	0.030	428,000
2024-07-31	0.030	0.030	0.030	0.030	0.030	513,900
2024-07-30	0.030	0.030	0.030	0.030	0.030	253,000
2024-07-29	0.030	0.030	0.030	0.030	0.030	1,167,700
2024-07-26	0.030	0.035	0.030	0.035	0.035	1,500,100
2024-07-25	0.030	0.030	0.030	0.030	0.030	991,900
2024-07-24	0.030	0.035	0.030	0.035	0.035	106,000
2024-07-23	0.035	0.035	0.030	0.030	0.030	1,998,900
2024-07-22	0.030	0.035	0.030	0.035	0.035	1,275,300
2024-07-19	0.030	0.030	0.030	0.030	0.030	568,200
2024-07-18	0.030	0.035	0.030	0.030	0.030	1,372,100
2024-07-17	0.030	0.035	0.030	0.035	0.035	651,400
2024-07-16	0.035	0.035	0.030	0.030	0.030	2,072,900
2024-07-15	0.030	0.035	0.030	0.035	0.035	317,200
2024-07-12	0.030	0.035	0.030	0.030	0.030	511,000
2024-07-11	0.035	0.035	0.030	0.030	0.030	604,700
2024-07-10	0.030	0.035	0.030	0.035	0.035	3,903,900
2024-07-09	0.035	0.035	0.030	0.035	0.035	570,700
2024-07-05	0.030	0.035	0.030	0.035	0.035	112,000
2024-07-04	0.030	0.035	0.030	0.030	0.030	1,082,700
2024-07-03	0.030	0.030	0.030	0.030	0.030	8,334,100
2024-07-02	0.030	0.035	0.030	0.035	0.035	608,700
2024-07-01	0.030	0.035	0.030	0.035	0.035	4,932,000
2024-06-28	0.030	0.035	0.030	0.035	0.035	523,800
2024-06-27	0.030	0.035	0.030	0.035	0.035	202,900
2024-06-26	0.030	0.030	0.030	0.030	0.030	267,100
2024-06-25	0.035	0.035	0.030	0.030	0.030	511,100
2024-06-24	0.035	0.035	0.030	0.035	0.035	1,166,400
2024-06-21	0.030	0.035	0.030	0.035	0.035	839,100
2024-06-20	0.030	0.035	0.030	0.030	0.030	716,000
2024-06-19	0.030	0.035	0.030	0.035	0.035	127,400
2024-06-18	0.035	0.035	0.030	0.035	0.035	881,800
2024-06-14	0.035	0.035	0.030	0.035	0.035	880,600
2024-06-13	0.035	0.035	0.030	0.030	0.030	472,300
2024-06-12	0.035	0.040	0.030	0.035	0.035	7,023,800
2024-06-11	0.035	0.040	0.030	0.035	0.035	8,396,200
2024-06-10	0.030	0.035	0.025	0.035	0.035	15,239,900
2024-06-07	0.025	0.030	0.025	0.030	0.030	254,500
2024-06-06	0.025	0.025	0.025	0.025	0.025	1,304,600
2024-06-05	0.030	0.030	0.025	0.025	0.025	676,700
2024-06-04	0.025	0.030	0.025	0.025	0.025	586,500
2024-05-31	0.025	0.025	0.025	0.025	0.025	76,500
2024-05-30	0.025	0.030	0.025	0.030	0.030	2,770,800
2024-05-29	0.030	0.030	0.025	0.030	0.030	631,000
2024-05-28	0.025	0.030	0.025	0.030	0.030	348,100
2024-05-27	0.025	0.030	0.025	0.030	0.030	226,800
2024-05-24	0.030	0.030	0.025	0.030	0.030	97,000
2024-05-23	0.025	0.030	0.025	0.030	0.030	218,100
2024-05-21	0.025	0.030	0.025	0.030	0.030	160,000
2024-05-20	0.030	0.030	0.025	0.030	0.030	272,100
2024-05-17	0.030	0.030	0.025	0.030	0.030	1,212,800
2024-05-16	0.030	0.030	0.025	0.030	0.030	1,019,800
2024-05-15	0.030	0.030	0.025	0.030	0.030	791,600
2024-05-14	0.030	0.030	0.030	0.030	0.030	1,765,000

← NewerPage 10 of 21 · 1,226 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.