BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.035	0.040	0.035	0.040	0.040	754,200
2023-08-15	0.035	0.040	0.035	0.040	0.040	331,000
2023-08-14	0.035	0.040	0.035	0.035	0.035	82,400
2023-08-11	0.040	0.040	0.040	0.040	0.040	10,000
2023-08-10	0.035	0.040	0.035	0.040	0.040	643,500
2023-08-09	0.040	0.040	0.035	0.035	0.035	1,425,700
2023-08-08	0.040	0.040	0.035	0.040	0.040	544,600
2023-08-07	0.035	0.040	0.035	0.040	0.040	385,300
2023-08-04	0.035	0.040	0.035	0.040	0.040	3,219,300
2023-08-03	0.035	0.040	0.035	0.040	0.040	935,100
2023-08-02	0.035	0.040	0.035	0.035	0.035	1,129,700
2023-08-01	0.040	0.040	0.035	0.035	0.035	1,571,600
2023-07-31	0.035	0.040	0.035	0.040	0.040	1,726,700
2023-07-28	0.035	0.040	0.035	0.035	0.035	27,851,301
2023-07-27	0.035	0.040	0.035	0.040	0.040	2,542,500
2023-07-26	0.040	0.040	0.035	0.040	0.040	891,100
2023-07-25	0.040	0.040	0.035	0.040	0.040	5,197,800
2023-07-24	0.040	0.040	0.035	0.040	0.040	452,300
2023-07-21	0.040	0.040	0.035	0.040	0.040	690,600
2023-07-20	0.040	0.040	0.035	0.040	0.040	360,100
2023-07-18	0.040	0.040	0.035	0.035	0.035	1,127,600
2023-07-17	0.040	0.040	0.035	0.035	0.035	1,589,500
2023-07-14	0.040	0.040	0.035	0.040	0.040	2,190,300
2023-07-13	0.040	0.040	0.035	0.040	0.040	1,031,800
2023-07-12	0.040	0.040	0.035	0.040	0.040	1,575,300
2023-07-11	0.040	0.045	0.035	0.040	0.040	265,469,594
2023-07-10	0.035	0.040	0.035	0.040	0.040	258,700
2023-07-07	0.035	0.040	0.035	0.040	0.040	133,800
2023-07-06	0.040	0.040	0.035	0.040	0.040	149,400
2023-07-05	0.040	0.040	0.035	0.040	0.040	505,000
2023-07-04	0.040	0.040	0.035	0.040	0.040	706,600
2023-07-03	0.040	0.040	0.035	0.040	0.040	491,300
2023-06-30	0.040	0.040	0.035	0.040	0.040	2,650,700
2023-06-28	0.045	0.045	0.040	0.040	0.040	560,900
2023-06-27	0.040	0.045	0.040	0.040	0.040	2,490,500
2023-06-26	0.045	0.045	0.040	0.045	0.045	386,200
2023-06-23	0.040	0.045	0.040	0.040	0.040	1,805,200
2023-06-22	0.040	0.045	0.040	0.040	0.040	1,636,000
2023-06-21	0.040	0.045	0.040	0.045	0.045	4,793,400
2023-06-20	0.040	0.045	0.040	0.045	0.045	311,300
2023-06-19	0.040	0.045	0.040	0.045	0.045	704,600
2023-06-16	0.040	0.045	0.035	0.045	0.045	6,849,100
2023-06-15	0.040	0.045	0.040	0.045	0.045	1,368,600
2023-06-14	0.040	0.045	0.040	0.040	0.040	941,500
2023-06-13	0.040	0.045	0.040	0.045	0.045	2,422,100
2023-06-12	0.040	0.045	0.040	0.045	0.045	2,083,800
2023-06-09	0.040	0.045	0.040	0.045	0.045	548,300
2023-06-08	0.040	0.045	0.040	0.040	0.040	330,200
2023-06-07	0.040	0.045	0.040	0.045	0.045	385,600
2023-06-06	0.045	0.045	0.040	0.045	0.045	823,000
2023-06-02	0.040	0.045	0.040	0.045	0.045	899,100
2023-06-01	0.040	0.045	0.040	0.045	0.045	601,700
2023-05-31	0.040	0.045	0.040	0.045	0.045	458,100
2023-05-30	0.040	0.045	0.035	0.045	0.045	2,040,300
2023-05-29	0.040	0.045	0.040	0.040	0.040	1,948,500
2023-05-26	0.040	0.045	0.035	0.045	0.045	5,952,000
2023-05-25	0.040	0.045	0.040	0.045	0.045	940,200
2023-05-24	0.045	0.050	0.035	0.040	0.040	55,501,699
2023-05-23	0.045	0.050	0.045	0.050	0.050	781,500
2023-05-22	0.045	0.050	0.045	0.045	0.045	902,100

← NewerPage 14 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.