BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.015	0.020	0.015	0.020	0.020	84,000
2026-07-23	0.020	0.020	0.015	0.015	0.015	31,300
2026-07-22	0.020	0.020	0.015	0.020	0.020	700
2026-07-21	0.015	0.020	0.015	0.020	0.020	231,100
2026-07-20	0.020	0.020	0.015	0.015	0.015	100,200
2026-07-17	0.020	0.020	0.020	0.020	0.020	200
2026-07-16	0.015	0.020	0.015	0.020	0.020	180,800
2026-07-15	0.020	0.020	0.015	0.015	0.015	50,700
2026-07-14	0.015	0.020	0.015	0.020	0.020	28,700
2026-07-13	0.015	0.015	0.015	0.015	0.015	10,000
2026-07-10	0.015	0.020	0.015	0.015	0.015	860,200
2026-07-09	0.015	0.020	0.015	0.020	0.020	42,000
2026-07-08	0.020	0.020	0.020	0.020	0.020	99,700
2026-07-07	0.020	0.020	0.015	0.020	0.020	813,900
2026-07-06	0.015	0.020	0.015	0.020	0.020	206,700
2026-07-03	0.020	0.020	0.015	0.020	0.020	891,100
2026-07-02	0.015	0.020	0.015	0.020	0.020	1,758,100
2026-07-01	0.015	0.020	0.015	0.020	0.020	281,100
2026-06-30	0.015	0.020	0.015	0.015	0.015	1,106,200
2026-06-29	0.015	0.015	0.015	0.015	0.015	20,000
2026-06-26	0.020	0.020	0.020	0.020	0.020	0
2026-06-25	0.015	0.020	0.015	0.020	0.020	431,000
2026-06-24	0.015	0.020	0.015	0.020	0.020	201,000
2026-06-23	0.020	0.020	0.020	0.020	0.020	6,000
2026-06-22	0.020	0.020	0.015	0.015	0.015	101,000
2026-06-19	0.015	0.015	0.015	0.015	0.015	20,000
2026-06-18	0.015	0.020	0.015	0.020	0.020	116,000
2026-06-17	0.020	0.020	0.020	0.020	0.020	0
2026-06-16	0.015	0.020	0.015	0.020	0.020	388,900
2026-06-15	0.020	0.020	0.015	0.020	0.020	40,400
2026-06-12	0.015	0.020	0.015	0.020	0.020	172,900
2026-06-11	0.020	0.020	0.015	0.015	0.015	50,100
2026-06-10	0.020	0.020	0.015	0.020	0.020	1,042,400
2026-06-09	0.015	0.025	0.015	0.015	0.015	22,283,400
2026-06-08	0.020	0.020	0.020	0.020	0.020	0
2026-06-05	0.015	0.020	0.015	0.020	0.020	1,708,000
2026-06-04	0.020	0.020	0.015	0.015	0.015	419,200
2026-06-03	0.015	0.020	0.015	0.020	0.020	71,500
2026-06-02	0.015	0.015	0.015	0.015	0.015	0
2026-06-01	0.015	0.015	0.015	0.015	0.015	0
2026-05-29	0.020	0.020	0.015	0.015	0.015	111,100
2026-05-28	0.015	0.015	0.015	0.015	0.015	8,000
2026-05-27	0.020	0.020	0.020	0.020	0.020	0
2026-05-26	0.015	0.020	0.015	0.020	0.020	15,100
2026-05-25	0.015	0.020	0.015	0.015	0.015	144,900
2026-05-22	0.015	0.020	0.015	0.015	0.015	11,100
2026-05-21	0.015	0.015	0.015	0.015	0.015	32,500
2026-05-20	0.015	0.015	0.015	0.015	0.015	999,200
2026-05-19	0.015	0.015	0.015	0.015	0.015	120,000
2026-05-18	0.015	0.015	0.015	0.015	0.015	299,100
2026-05-15	0.015	0.015	0.015	0.015	0.015	100,000
2026-05-14	0.020	0.020	0.020	0.020	0.020	0
2026-05-13	0.020	0.020	0.015	0.020	0.020	1,100,100
2026-05-12	0.015	0.020	0.015	0.020	0.020	101,100
2026-05-11	0.015	0.015	0.015	0.015	0.015	132,600
2026-05-08	0.015	0.015	0.015	0.015	0.015	1,015,100
2026-05-07	0.015	0.015	0.015	0.015	0.015	430,000
2026-05-06	0.015	0.020	0.015	0.020	0.020	60,000
2026-05-05	0.020	0.020	0.015	0.020	0.020	1,257,800
2026-05-04	0.020	0.020	0.015	0.015	0.015	1,643,000

← NewerPage 2 of 3 · 130 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.