BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.015	0.020	0.015	0.015	0.015	111,000
2025-11-07	0.015	0.015	0.015	0.015	0.015	34,000
2025-11-06	0.020	0.020	0.020	0.020	0.020	3,700
2025-11-05	0.015	0.015	0.015	0.015	0.015	92,100
2025-11-04	0.015	0.020	0.015	0.020	0.020	40,100
2025-11-03	0.020	0.020	0.020	0.020	0.020	12,000
2025-10-31	0.015	0.020	0.015	0.020	0.020	77,000
2025-10-30	0.020	0.020	0.020	0.020	0.020	275,000
2025-10-29	0.020	0.020	0.015	0.020	0.020	155,100
2025-10-28	0.015	0.020	0.015	0.020	0.020	280,000
2025-10-27	0.020	0.020	0.020	0.020	0.020	4,200
2025-10-24	0.020	0.025	0.020	0.020	0.020	2,453,100
2025-10-23	0.020	0.020	0.020	0.020	0.020	3,273,000
2025-10-22	0.020	0.025	0.020	0.025	0.025	1,200
2025-10-21	0.020	0.025	0.020	0.025	0.025	5,000
2025-10-17	0.025	0.025	0.025	0.025	0.025	2,005,000
2025-10-16	0.020	0.025	0.020	0.025	0.025	784,000
2025-10-15	0.020	0.025	0.020	0.020	0.020	1,084,200
2025-10-14	0.025	0.025	0.020	0.020	0.020	1,280,600
2025-10-13	0.020	0.025	0.020	0.020	0.020	3,290,600
2025-10-10	0.020	0.025	0.020	0.025	0.025	280,300
2025-10-09	0.020	0.020	0.020	0.020	0.020	390,000
2025-10-08	0.020	0.025	0.020	0.020	0.020	4,483,600
2025-10-07	0.020	0.025	0.020	0.025	0.025	117,500
2025-10-06	0.020	0.025	0.020	0.025	0.025	153,200
2025-10-03	0.015	0.025	0.015	0.020	0.020	12,190,300
2025-10-02	0.020	0.020	0.020	0.020	0.020	1,215,300
2025-10-01	0.020	0.020	0.020	0.020	0.020	5,500
2025-09-30	0.015	0.020	0.015	0.020	0.020	5,200
2025-09-29	0.020	0.020	0.015	0.015	0.015	1,140,100
2025-09-26	0.020	0.020	0.015	0.020	0.020	221,200
2025-09-25	0.020	0.020	0.020	0.020	0.020	212,600
2025-09-24	0.015	0.020	0.015	0.020	0.020	102,000
2025-09-23	0.015	0.020	0.015	0.020	0.020	26,000
2025-09-22	0.020	0.020	0.020	0.020	0.020	0
2025-09-19	0.020	0.020	0.020	0.020	0.020	50,300
2025-09-18	0.015	0.020	0.015	0.020	0.020	4,800
2025-09-17	0.015	0.015	0.015	0.015	0.015	15,000
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	18,000
2025-09-11	0.020	0.020	0.020	0.020	0.020	30,000
2025-09-10	0.015	0.020	0.015	0.020	0.020	160,000
2025-09-09	0.015	0.020	0.015	0.015	0.015	262,500
2025-09-08	0.020	0.020	0.015	0.020	0.020	2,974,900
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.025	0.020	0.020	0.020	1,353,100
2025-09-03	0.020	0.025	0.020	0.025	0.025	54,000
2025-09-02	0.020	0.025	0.020	0.020	0.020	412,000
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.020	0.025	0.020	0.025	0.025	98,000
2025-08-28	0.025	0.025	0.025	0.025	0.025	200
2025-08-27	0.020	0.025	0.020	0.025	0.025	101,000
2025-08-26	0.025	0.025	0.020	0.025	0.025	286,700
2025-08-25	0.025	0.025	0.020	0.025	0.025	877,600
2025-08-22	0.020	0.025	0.020	0.025	0.025	279,900
2025-08-21	0.025	0.025	0.020	0.020	0.020	2,070,000
2025-08-20	0.020	0.025	0.020	0.025	0.025	1,824,000
2025-08-19	0.025	0.025	0.020	0.025	0.025	501,800
2025-08-18	0.020	0.025	0.020	0.020	0.020	1,572,300

← NewerPage 5 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.