BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.020	0.020	0.020	0.020	0.020	450,000
2026-02-03	0.020	0.020	0.020	0.020	0.020	155,300
2026-01-30	0.015	0.020	0.015	0.020	0.020	52,400
2026-01-29	0.015	0.020	0.015	0.015	0.015	3,374,200
2026-01-28	0.020	0.020	0.015	0.015	0.015	2,477,100
2026-01-27	0.015	0.020	0.015	0.020	0.020	19,500
2026-01-26	0.015	0.015	0.015	0.015	0.015	30,000
2026-01-23	0.020	0.020	0.015	0.020	0.020	121,500
2026-01-22	0.015	0.020	0.015	0.020	0.020	602,100
2026-01-21	0.020	0.020	0.020	0.020	0.020	26,000
2026-01-20	0.015	0.020	0.015	0.020	0.020	102,500
2026-01-19	0.020	0.020	0.020	0.020	0.020	1,024,200
2026-01-16	0.015	0.020	0.015	0.020	0.020	910,100
2026-01-15	0.020	0.020	0.020	0.020	0.020	220,000
2026-01-14	0.020	0.020	0.020	0.020	0.020	0
2026-01-13	0.015	0.020	0.015	0.020	0.020	43,100
2026-01-12	0.020	0.020	0.020	0.020	0.020	0
2026-01-09	0.015	0.020	0.015	0.020	0.020	6,900
2026-01-08	0.020	0.020	0.020	0.020	0.020	80,000
2026-01-07	0.020	0.020	0.020	0.020	0.020	146,700
2026-01-06	0.020	0.020	0.015	0.015	0.015	10,968,600
2026-01-05	0.020	0.020	0.015	0.015	0.015	20,500
2026-01-02	0.020	0.020	0.020	0.020	0.020	405,600
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.015	0.020	0.015	0.015	0.015	604,300
2025-12-30	0.020	0.020	0.020	0.020	0.020	5,400
2025-12-29	0.015	0.020	0.015	0.015	0.015	183,500
2025-12-26	0.020	0.020	0.015	0.020	0.020	1,700
2025-12-25	0.020	0.020	0.020	0.020	0.020	0
2025-12-24	0.020	0.020	0.020	0.020	0.020	0
2025-12-23	0.020	0.020	0.020	0.020	0.020	0
2025-12-22	0.020	0.020	0.020	0.020	0.020	500,000
2025-12-19	0.020	0.025	0.015	0.020	0.020	11,027,300
2025-12-18	0.020	0.020	0.020	0.020	0.020	200,000
2025-12-17	0.020	0.020	0.020	0.020	0.020	0
2025-12-16	0.020	0.020	0.020	0.020	0.020	10,000
2025-12-15	0.020	0.020	0.015	0.015	0.015	76,900
2025-12-12	0.020	0.020	0.020	0.020	0.020	0
2025-12-11	0.015	0.020	0.015	0.020	0.020	580,500
2025-12-10	0.020	0.020	0.020	0.020	0.020	100
2025-12-09	0.020	0.020	0.020	0.020	0.020	0
2025-12-08	0.020	0.020	0.020	0.020	0.020	200
2025-12-05	0.015	0.020	0.015	0.020	0.020	2,900
2025-12-04	0.020	0.020	0.015	0.020	0.020	111,500
2025-12-03	0.020	0.020	0.020	0.020	0.020	0
2025-12-02	0.015	0.020	0.015	0.020	0.020	286,000
2025-12-01	0.015	0.020	0.015	0.020	0.020	117,000
2025-11-28	0.020	0.020	0.020	0.020	0.020	0
2025-11-27	0.015	0.020	0.015	0.020	0.020	144,400
2025-11-26	0.020	0.020	0.020	0.020	0.020	0
2025-11-25	0.020	0.020	0.020	0.020	0.020	0
2025-11-24	0.020	0.020	0.015	0.020	0.020	50,200
2025-11-21	0.020	0.020	0.020	0.020	0.020	1,220,500
2025-11-20	0.015	0.015	0.015	0.015	0.015	16,700
2025-11-19	0.015	0.020	0.015	0.020	0.020	163,000
2025-11-18	0.020	0.020	0.020	0.020	0.020	0
2025-11-17	0.015	0.020	0.015	0.020	0.020	450,300
2025-11-14	0.015	0.020	0.015	0.020	0.020	298,600
2025-11-13	0.015	0.020	0.015	0.020	0.020	141,300
2025-11-12	0.020	0.020	0.020	0.020	0.020	400

← NewerPage 4 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.