BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.035	0.040	0.035	0.035	0.035	1,239,200
2023-11-09	0.035	0.040	0.035	0.040	0.040	465,000
2023-11-08	0.035	0.040	0.035	0.040	0.040	4,317,600
2023-11-07	0.035	0.040	0.035	0.035	0.035	474,000
2023-11-06	0.040	0.040	0.035	0.035	0.035	369,200
2023-11-03	0.035	0.035	0.035	0.035	0.035	1,028,700
2023-11-02	0.035	0.040	0.030	0.035	0.035	62,545,699
2023-11-01	0.035	0.040	0.035	0.040	0.040	920,500
2023-10-31	0.035	0.040	0.035	0.035	0.035	538,000
2023-10-30	0.035	0.040	0.035	0.040	0.040	1,198,700
2023-10-27	0.035	0.040	0.035	0.035	0.035	204,500
2023-10-26	0.035	0.040	0.035	0.040	0.040	128,000
2023-10-25	0.035	0.035	0.035	0.035	0.035	173,000
2023-10-24	0.035	0.040	0.035	0.040	0.040	617,100
2023-10-23	0.035	0.040	0.035	0.040	0.040	1,260,300
2023-10-20	0.035	0.040	0.035	0.040	0.040	398,500
2023-10-19	0.035	0.040	0.035	0.040	0.040	1,203,500
2023-10-18	0.035	0.040	0.035	0.040	0.040	1,476,200
2023-10-17	0.035	0.035	0.035	0.035	0.035	2,402,300
2023-10-16	0.035	0.040	0.035	0.035	0.035	4,874,900
2023-10-13	0.040	0.040	0.035	0.035	0.035	7,194,100
2023-10-12	0.035	0.040	0.035	0.040	0.040	104,891,508
2023-10-11	0.035	0.035	0.035	0.035	0.035	198,700
2023-10-10	0.035	0.040	0.030	0.035	0.035	3,914,100
2023-10-09	0.040	0.040	0.035	0.040	0.040	258,000
2023-10-06	0.040	0.040	0.035	0.040	0.040	416,800
2023-10-05	0.040	0.040	0.035	0.040	0.040	578,300
2023-10-04	0.035	0.040	0.035	0.040	0.040	5,390,400
2023-10-03	0.035	0.040	0.035	0.040	0.040	672,900
2023-10-02	0.035	0.040	0.035	0.040	0.040	7,842,700
2023-09-29	0.035	0.035	0.035	0.035	0.035	12,075,800
2023-09-27	0.035	0.040	0.035	0.035	0.035	3,371,000
2023-09-26	0.040	0.040	0.035	0.035	0.035	2,886,200
2023-09-25	0.035	0.040	0.035	0.040	0.040	978,400
2023-09-22	0.035	0.040	0.035	0.035	0.035	669,200
2023-09-21	0.035	0.035	0.035	0.035	0.035	1,105,000
2023-09-20	0.035	0.040	0.035	0.040	0.040	459,400
2023-09-19	0.035	0.040	0.035	0.040	0.040	1,240,100
2023-09-18	0.040	0.040	0.035	0.040	0.040	2,177,300
2023-09-15	0.040	0.040	0.035	0.040	0.040	155,200
2023-09-14	0.035	0.040	0.035	0.040	0.040	816,000
2023-09-13	0.040	0.040	0.040	0.040	0.040	110,000
2023-09-12	0.035	0.040	0.035	0.040	0.040	6,021,100
2023-09-11	0.035	0.040	0.035	0.035	0.035	493,000
2023-09-08	0.035	0.040	0.035	0.040	0.040	862,200
2023-09-07	0.035	0.040	0.035	0.040	0.040	197,300
2023-09-06	0.035	0.040	0.035	0.040	0.040	201,000
2023-09-05	0.035	0.040	0.035	0.040	0.040	615,800
2023-09-04	0.035	0.035	0.035	0.035	0.035	144,100
2023-09-01	0.035	0.040	0.035	0.040	0.040	3,073,100
2023-08-30	0.035	0.035	0.035	0.035	0.035	3,158,500
2023-08-29	0.040	0.040	0.035	0.035	0.035	19,224,699
2023-08-28	0.035	0.040	0.035	0.040	0.040	2,133,300
2023-08-25	0.035	0.040	0.035	0.040	0.040	259,100
2023-08-24	0.035	0.040	0.035	0.040	0.040	4,211,600
2023-08-23	0.040	0.040	0.035	0.040	0.040	160,900
2023-08-22	0.040	0.040	0.035	0.040	0.040	474,000
2023-08-21	0.040	0.040	0.035	0.040	0.040	584,200
2023-08-18	0.035	0.035	0.035	0.035	0.035	42,000
2023-08-17	0.035	0.040	0.035	0.040	0.040	1,422,600

← NewerPage 13 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.