BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.280	0.310	0.245	0.270	0.140	123,337,887
2022-02-21	0.330	0.350	0.275	0.280	0.146	133,425,395
2022-02-18	0.375	0.390	0.335	0.335	0.174	77,353,084
2022-02-17	0.420	0.440	0.375	0.380	0.198	89,375,003
2022-02-16	0.440	0.460	0.420	0.420	0.218	66,172,500
2022-02-15	0.485	0.495	0.440	0.445	0.231	56,913,656
2022-02-14	0.510	0.530	0.485	0.485	0.252	62,561,733
2022-02-11	0.490	0.510	0.480	0.500	0.260	22,729,039
2022-02-10	0.530	0.590	0.500	0.500	0.260	125,405,578
2022-02-09	0.495	0.525	0.465	0.520	0.270	51,897,310
2022-02-08	0.470	0.500	0.425	0.485	0.252	35,492,888
2022-02-07	0.500	0.510	0.465	0.465	0.242	46,308,463
2022-02-04	0.520	0.545	0.500	0.500	0.260	42,270,963
2022-02-03	0.525	0.550	0.520	0.520	0.270	8,921,154
2022-01-31	0.535	0.535	0.500	0.515	0.268	3,921,539
2022-01-28	0.540	0.555	0.530	0.530	0.276	3,351,154
2022-01-27	0.570	0.620	0.535	0.535	0.278	61,083,273
2022-01-26	0.550	0.585	0.540	0.575	0.299	19,864,424
2022-01-25	0.600	0.600	0.545	0.560	0.291	12,353,847
2022-01-24	0.670	0.685	0.595	0.600	0.312	68,368,851
2022-01-21	0.695	0.715	0.630	0.645	0.335	28,792,116
2022-01-20	0.740	0.830	0.695	0.700	0.364	67,403,270
2022-01-19	0.770	0.795	0.740	0.745	0.387	15,729,808
2022-01-17	0.805	0.855	0.795	0.800	0.416	27,688,463
2022-01-14	0.790	0.835	0.785	0.800	0.416	3,432,500
2022-01-13	0.840	0.880	0.810	0.810	0.421	20,082,116
2022-01-12	0.870	0.890	0.820	0.820	0.426	27,349,232
2022-01-11	0.805	0.910	0.765	0.850	0.442	24,557,116
2022-01-10	0.945	0.970	0.885	0.885	0.460	32,294,040
2022-01-07	0.935	1.010	0.935	0.945	0.491	38,871,734
2022-01-06	0.890	1.020	0.865	0.935	0.486	39,696,734
2022-01-05	0.845	0.895	0.835	0.895	0.465	17,855,001
2022-01-04	0.950	0.950	0.720	0.835	0.434	44,319,425
2022-01-03	1.020	1.030	0.990	1.000	0.520	7,952,116
2021-12-31	1.010	1.100	0.995	1.020	0.530	24,607,693
2021-12-30	0.995	1.020	0.970	1.000	0.520	19,425,962
2021-12-29	0.985	1.030	0.985	0.995	0.517	4,191,539
2021-12-28	0.975	1.000	0.965	0.985	0.512	5,060,769
2021-12-27	1.070	1.110	0.995	1.000	0.520	6,146,539
2021-12-24	1.080	1.140	1.070	1.090	0.567	2,640,385
2021-12-23	1.120	1.120	1.060	1.100	0.572	2,562,692
2021-12-22	1.070	1.150	1.060	1.100	0.572	7,821,539
2021-12-21	0.985	1.110	0.960	1.050	0.546	12,115,385
2021-12-20	0.975	1.020	0.960	1.000	0.520	2,905,769
2021-12-17	1.000	1.040	0.975	0.975	0.507	3,789,423
2021-12-16	0.970	1.020	0.945	1.000	0.520	6,617,116
2021-12-15	0.980	0.990	0.900	0.950	0.494	4,818,846
2021-12-14	1.010	1.030	0.975	0.995	0.517	5,378,654
2021-12-13	1.030	1.110	1.020	1.030	0.536	5,916,154
2021-12-10	1.080	1.080	1.010	1.030	0.536	4,430,962
2021-12-09	1.110	1.120	1.060	1.080	0.562	2,449,808
2021-12-08	1.140	1.210	1.080	1.100	0.572	9,111,731
2021-12-07	1.040	1.240	1.040	1.120	0.582	17,839,231
2021-12-06	1.130	1.130	1.000	1.010	0.525	4,705,769
2021-12-02	1.170	1.220	1.090	1.130	0.588	4,760,769
2021-12-01	1.260	1.290	1.140	1.160	0.603	7,482,116
2021-11-30	1.460	1.530	1.110	1.260	0.655	15,138,270
2021-11-29	1.660	1.690	1.390	1.400	0.728	15,440,962
2021-11-26	1.780	1.830	1.670	1.670	0.868	5,556,731
2021-11-25	1.730	1.810	1.690	1.770	0.920	10,593,654

← NewerPage 20 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.