BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.020	0.020	0.020	0.020	0.020	0
2026-04-30	0.015	0.020	0.015	0.020	0.020	1,454,200
2026-04-29	0.020	0.020	0.015	0.015	0.015	301,000
2026-04-28	0.020	0.020	0.015	0.020	0.020	228,100
2026-04-27	0.015	0.015	0.015	0.015	0.015	52,500
2026-04-24	0.020	0.020	0.020	0.020	0.020	0
2026-04-23	0.020	0.020	0.020	0.020	0.020	0
2026-04-22	0.015	0.020	0.015	0.020	0.020	307,200
2026-04-21	0.015	0.015	0.015	0.015	0.015	0
2026-04-20	0.020	0.020	0.015	0.015	0.015	9,900
2026-04-17	0.015	0.020	0.015	0.020	0.020	253,400
2026-04-16	0.015	0.015	0.015	0.015	0.015	62,800
2026-04-15	0.015	0.015	0.015	0.015	0.015	126,100
2026-04-14	0.015	0.015	0.015	0.015	0.015	120,000
2026-04-13	0.015	0.020	0.015	0.020	0.020	1,531,100
2026-04-10	0.015	0.020	0.015	0.015	0.015	3,035,600
2026-04-09	0.015	0.015	0.015	0.015	0.015	170,000
2026-04-08	0.015	0.020	0.015	0.020	0.020	2,119,200
2026-04-07	0.015	0.020	0.015	0.020	0.020	883,700
2026-04-06	0.015	0.020	0.015	0.020	0.020	210,000
2026-04-03	0.015	0.020	0.015	0.020	0.020	337,200
2026-04-02	0.015	0.020	0.015	0.020	0.020	12,572,800
2026-04-01	0.015	0.020	0.015	0.020	0.020	118,200
2026-03-31	0.015	0.015	0.015	0.015	0.015	102,100
2026-03-30	0.015	0.020	0.015	0.020	0.020	54,100
2026-03-27	0.015	0.020	0.015	0.020	0.020	97,500
2026-03-26	0.015	0.020	0.015	0.020	0.020	140,000
2026-03-25	0.020	0.020	0.020	0.020	0.020	100
2026-03-24	0.020	0.020	0.020	0.020	0.020	1,000
2026-03-20	0.015	0.015	0.015	0.015	0.015	0
2026-03-19	0.015	0.020	0.015	0.015	0.015	283,000
2026-03-18	0.020	0.020	0.020	0.020	0.020	0
2026-03-17	0.020	0.020	0.015	0.020	0.020	2,059,400
2026-03-16	0.015	0.020	0.015	0.020	0.020	320,100
2026-03-13	0.020	0.020	0.020	0.020	0.020	500
2026-03-12	0.015	0.020	0.015	0.020	0.020	1,683,300
2026-03-11	0.020	0.020	0.015	0.020	0.020	222,100
2026-03-10	0.015	0.020	0.015	0.020	0.020	184,100
2026-03-09	0.020	0.020	0.015	0.020	0.020	206,600
2026-03-06	0.020	0.020	0.015	0.020	0.020	2,765,400
2026-03-05	0.020	0.020	0.015	0.020	0.020	1,517,600
2026-03-04	0.015	0.020	0.015	0.015	0.015	870,500
2026-03-03	0.015	0.020	0.015	0.020	0.020	769,400
2026-03-02	0.020	0.020	0.015	0.020	0.020	222,800
2026-02-27	0.015	0.020	0.015	0.020	0.020	910,100
2026-02-26	0.020	0.020	0.020	0.020	0.020	0
2026-02-25	0.020	0.020	0.020	0.020	0.020	0
2026-02-24	0.015	0.020	0.015	0.020	0.020	256,800
2026-02-23	0.020	0.020	0.020	0.020	0.020	604,000
2026-02-20	0.020	0.020	0.020	0.020	0.020	202,000
2026-02-19	0.020	0.020	0.015	0.020	0.020	8,200
2026-02-16	0.015	0.020	0.015	0.015	0.015	151,600
2026-02-13	0.020	0.020	0.020	0.020	0.020	220,100
2026-02-12	0.020	0.020	0.015	0.020	0.020	514,000
2026-02-11	0.020	0.020	0.015	0.015	0.015	123,200
2026-02-10	0.020	0.020	0.015	0.020	0.020	146,600
2026-02-09	0.020	0.020	0.020	0.020	0.020	38,000
2026-02-06	0.020	0.020	0.020	0.020	0.020	11,400
2026-02-05	0.015	0.020	0.015	0.015	0.015	101,300
2026-02-04	0.020	0.020	0.020	0.020	0.020	450,000

← NewerPage 3 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.