BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.025	0.030	0.025	0.030	0.030	330,600
2024-05-10	0.025	0.030	0.025	0.025	0.025	573,200
2024-05-09	0.030	0.030	0.025	0.030	0.030	364,200
2024-05-08	0.025	0.030	0.025	0.030	0.030	1,154,600
2024-05-07	0.030	0.030	0.030	0.030	0.030	354,900
2024-05-06	0.025	0.030	0.025	0.030	0.030	598,500
2024-05-03	0.025	0.030	0.025	0.025	0.025	566,500
2024-05-02	0.025	0.030	0.025	0.030	0.030	903,900
2024-04-30	0.030	0.030	0.025	0.030	0.030	947,100
2024-04-29	0.030	0.030	0.025	0.030	0.030	281,200
2024-04-26	0.030	0.035	0.030	0.030	0.030	205,213,406
2024-04-25	0.030	0.030	0.030	0.030	0.030	408,000
2024-04-24	0.030	0.030	0.030	0.030	0.030	2,295,000
2024-04-23	0.025	0.030	0.025	0.030	0.030	3,355,800
2024-04-22	0.025	0.025	0.025	0.025	0.025	200,000
2024-04-19	0.025	0.025	0.020	0.025	0.025	814,900
2024-04-18	0.025	0.025	0.025	0.025	0.025	2,885,000
2024-04-17	0.025	0.030	0.020	0.030	0.030	1,600,200
2024-04-16	0.025	0.030	0.025	0.025	0.025	1,176,100
2024-04-15	0.025	0.030	0.025	0.025	0.025	37,581,102
2024-04-12	0.025	0.030	0.025	0.025	0.025	1,451,400
2024-04-09	0.025	0.030	0.025	0.025	0.025	585,900
2024-04-05	0.030	0.030	0.025	0.030	0.030	101,100
2024-04-04	0.025	0.030	0.025	0.030	0.030	400,700
2024-04-03	0.030	0.030	0.025	0.025	0.025	746,000
2024-04-02	0.025	0.030	0.025	0.030	0.030	56,000
2024-04-01	0.030	0.030	0.025	0.025	0.025	707,400
2024-03-29	0.025	0.030	0.025	0.025	0.025	371,600
2024-03-27	0.025	0.030	0.025	0.025	0.025	397,600
2024-03-26	0.030	0.030	0.025	0.025	0.025	321,500
2024-03-25	0.030	0.030	0.025	0.030	0.030	101,000
2024-03-22	0.030	0.030	0.030	0.030	0.030	16,000
2024-03-21	0.030	0.030	0.025	0.025	0.025	186,700
2024-03-20	0.025	0.030	0.025	0.030	0.030	663,200
2024-03-19	0.030	0.030	0.025	0.030	0.030	2,301,800
2024-03-18	0.025	0.030	0.025	0.030	0.030	148,000
2024-03-15	0.030	0.030	0.025	0.025	0.025	213,300
2024-03-14	0.025	0.030	0.025	0.030	0.030	2,333,000
2024-03-13	0.025	0.030	0.025	0.025	0.025	751,600
2024-03-12	0.030	0.030	0.025	0.030	0.030	363,600
2024-03-11	0.030	0.030	0.025	0.030	0.030	130,400
2024-03-08	0.030	0.030	0.025	0.030	0.030	208,000
2024-03-07	0.025	0.030	0.025	0.030	0.030	1,311,000
2024-03-06	0.030	0.030	0.025	0.030	0.030	444,100
2024-03-05	0.030	0.030	0.030	0.030	0.030	74,300
2024-03-04	0.025	0.030	0.025	0.030	0.030	1,046,100
2024-03-01	0.030	0.030	0.025	0.025	0.025	2,515,800
2024-02-29	0.030	0.035	0.030	0.030	0.030	1,158,100
2024-02-28	0.030	0.035	0.030	0.035	0.035	1,887,900
2024-02-27	0.035	0.035	0.025	0.030	0.030	28,833,000
2024-02-26	0.030	0.030	0.030	0.030	0.030	396,400
2024-02-23	0.030	0.035	0.030	0.030	0.030	811,000
2024-02-22	0.030	0.035	0.030	0.030	0.030	1,014,700
2024-02-21	0.035	0.035	0.030	0.035	0.035	1,199,000
2024-02-20	0.035	0.035	0.030	0.035	0.035	1,376,500
2024-02-19	0.030	0.035	0.030	0.035	0.035	555,000
2024-02-16	0.030	0.035	0.030	0.035	0.035	265,000
2024-02-15	0.035	0.035	0.030	0.035	0.035	323,300
2024-02-14	0.030	0.035	0.030	0.035	0.035	4,502,400
2024-02-13	0.035	0.035	0.030	0.030	0.030	101,000

← NewerPage 11 of 21 · 1,225 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.