BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.030	0.035	0.030	0.035	0.035	75,200
2024-02-08	0.035	0.035	0.030	0.035	0.035	556,500
2024-02-07	0.030	0.035	0.030	0.035	0.035	537,200
2024-02-06	0.035	0.035	0.030	0.035	0.035	246,600
2024-02-05	0.035	0.035	0.030	0.035	0.035	965,300
2024-02-02	0.035	0.035	0.030	0.035	0.035	1,575,900
2024-01-31	0.035	0.035	0.030	0.035	0.035	1,036,900
2024-01-30	0.030	0.035	0.030	0.035	0.035	278,200
2024-01-29	0.035	0.035	0.030	0.035	0.035	398,700
2024-01-26	0.035	0.035	0.030	0.030	0.030	469,200
2024-01-24	0.035	0.035	0.030	0.035	0.035	3,604,000
2024-01-23	0.035	0.035	0.030	0.035	0.035	370,000
2024-01-22	0.035	0.035	0.030	0.035	0.035	5,670,700
2024-01-19	0.035	0.035	0.030	0.035	0.035	2,707,700
2024-01-18	0.035	0.040	0.030	0.035	0.035	25,557,801
2024-01-17	0.040	0.040	0.035	0.040	0.040	3,975,200
2024-01-16	0.035	0.040	0.035	0.040	0.040	2,658,100
2024-01-15	0.040	0.040	0.035	0.035	0.035	3,818,300
2024-01-12	0.040	0.040	0.035	0.035	0.035	22,484,199
2024-01-11	0.040	0.045	0.040	0.040	0.040	2,220,000
2024-01-10	0.045	0.045	0.040	0.045	0.045	3,168,300
2024-01-09	0.040	0.045	0.040	0.045	0.045	6,022,100
2024-01-08	0.045	0.045	0.040	0.045	0.045	1,716,000
2024-01-05	0.045	0.045	0.040	0.045	0.045	6,310,500
2024-01-04	0.040	0.050	0.040	0.045	0.045	132,227,594
2024-01-03	0.045	0.045	0.040	0.040	0.040	4,229,100
2024-01-02	0.045	0.050	0.040	0.045	0.045	198,036,406
2023-12-29	0.045	0.050	0.040	0.045	0.045	13,913,400
2023-12-28	0.045	0.050	0.040	0.045	0.045	56,892,102
2023-12-27	0.040	0.045	0.035	0.045	0.045	23,834,900
2023-12-26	0.035	0.035	0.035	0.035	0.035	1,863,800
2023-12-22	0.035	0.040	0.035	0.040	0.040	139,000
2023-12-21	0.035	0.035	0.035	0.035	0.035	93,000
2023-12-20	0.035	0.040	0.035	0.035	0.035	600,600
2023-12-19	0.035	0.040	0.035	0.040	0.040	349,900
2023-12-18	0.035	0.040	0.035	0.035	0.035	1,113,500
2023-12-15	0.040	0.040	0.035	0.040	0.040	931,500
2023-12-14	0.035	0.040	0.035	0.035	0.035	602,000
2023-12-13	0.035	0.040	0.035	0.040	0.040	2,119,000
2023-12-12	0.035	0.040	0.035	0.040	0.040	1,506,400
2023-12-11	0.035	0.035	0.035	0.035	0.035	1,590,000
2023-12-08	0.035	0.040	0.035	0.040	0.040	4,008,900
2023-12-07	0.035	0.040	0.035	0.040	0.040	15,917,100
2023-12-06	0.030	0.035	0.030	0.035	0.035	503,300
2023-12-05	0.035	0.035	0.030	0.030	0.030	2,144,700
2023-12-04	0.035	0.035	0.030	0.035	0.035	1,868,700
2023-12-01	0.035	0.040	0.035	0.035	0.035	1,043,800
2023-11-30	0.035	0.040	0.030	0.040	0.040	6,345,700
2023-11-29	0.035	0.040	0.035	0.040	0.040	1,085,000
2023-11-28	0.035	0.040	0.030	0.040	0.040	2,160,300
2023-11-27	0.035	0.040	0.035	0.040	0.040	1,936,400
2023-11-24	0.030	0.040	0.030	0.035	0.035	5,512,400
2023-11-23	0.035	0.040	0.030	0.035	0.035	2,722,700
2023-11-22	0.035	0.040	0.035	0.040	0.040	457,000
2023-11-21	0.035	0.035	0.035	0.035	0.035	3,241,000
2023-11-20	0.040	0.040	0.035	0.035	0.035	1,323,000
2023-11-17	0.035	0.040	0.035	0.035	0.035	1,218,900
2023-11-16	0.040	0.040	0.035	0.035	0.035	438,700
2023-11-15	0.040	0.040	0.035	0.040	0.040	173,000
2023-11-14	0.035	0.040	0.035	0.035	0.035	3,334,600

← NewerPage 12 of 21 · 1,228 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.