BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.020	0.025	0.020	0.020	0.020	2,943,100
2025-08-14	0.020	0.025	0.020	0.020	0.020	5,926,900
2025-08-13	0.020	0.020	0.015	0.015	0.015	4,248,700
2025-08-12	0.020	0.020	0.020	0.020	0.020	2,350,500
2025-08-11	0.020	0.020	0.015	0.020	0.020	51,300
2025-08-08	0.020	0.020	0.020	0.020	0.020	1,403,200
2025-08-07	0.015	0.020	0.015	0.015	0.015	4,903,000
2025-08-06	0.015	0.020	0.015	0.020	0.020	1,556,200
2025-08-05	0.015	0.020	0.015	0.015	0.015	1,650,900
2025-08-04	0.015	0.020	0.015	0.020	0.020	1,201,400
2025-08-01	0.015	0.020	0.015	0.015	0.015	1,947,800
2025-07-31	0.020	0.020	0.015	0.015	0.015	3,191,800
2025-07-30	0.015	0.020	0.015	0.020	0.020	2,472,200
2025-07-29	0.015	0.020	0.015	0.015	0.015	14,935,400
2025-07-28	0.020	0.020	0.020	0.020	0.020	0
2025-07-25	0.015	0.020	0.015	0.020	0.020	28,200
2025-07-24	0.015	0.020	0.015	0.020	0.020	200
2025-07-23	0.015	0.020	0.015	0.020	0.020	160,000
2025-07-22	0.020	0.020	0.015	0.020	0.020	290,100
2025-07-21	0.015	0.020	0.015	0.020	0.020	1,125,100
2025-07-18	0.020	0.020	0.020	0.020	0.020	0
2025-07-17	0.015	0.020	0.015	0.020	0.020	537,500
2025-07-16	0.020	0.020	0.020	0.020	0.020	100,000
2025-07-15	0.015	0.020	0.015	0.020	0.020	67,000
2025-07-14	0.015	0.020	0.015	0.020	0.020	74,900
2025-07-11	0.015	0.020	0.015	0.020	0.020	155,900
2025-07-10	0.020	0.020	0.020	0.020	0.020	990,000
2025-07-09	0.015	0.020	0.015	0.020	0.020	130,000
2025-07-08	0.020	0.020	0.020	0.020	0.020	0
2025-07-07	0.020	0.020	0.015	0.020	0.020	58,800
2025-07-04	0.015	0.020	0.015	0.020	0.020	110,000
2025-07-03	0.020	0.020	0.020	0.020	0.020	0
2025-07-02	0.020	0.020	0.020	0.020	0.020	2,000
2025-07-01	0.015	0.020	0.015	0.020	0.020	903,200
2025-06-30	0.020	0.020	0.015	0.020	0.020	1,315,900
2025-06-26	0.020	0.020	0.020	0.020	0.020	1,237,600
2025-06-25	0.020	0.020	0.020	0.020	0.020	239,900
2025-06-24	0.020	0.025	0.020	0.025	0.025	787,900
2025-06-23	0.015	0.025	0.015	0.020	0.020	13,829,100
2025-06-20	0.020	0.020	0.015	0.015	0.015	202,000
2025-06-19	0.020	0.020	0.020	0.020	0.020	2,183,500
2025-06-18	0.020	0.020	0.020	0.020	0.020	624,600
2025-06-17	0.020	0.025	0.020	0.020	0.020	179,000
2025-06-16	0.020	0.025	0.020	0.025	0.025	1,186,600
2025-06-13	0.020	0.020	0.020	0.020	0.020	1,560,800
2025-06-12	0.020	0.025	0.020	0.020	0.020	677,200
2025-06-11	0.020	0.025	0.020	0.025	0.025	39,700
2025-06-10	0.020	0.020	0.020	0.020	0.020	231,700
2025-06-09	0.020	0.025	0.020	0.020	0.020	175,300
2025-06-06	0.025	0.025	0.025	0.025	0.025	12,000
2025-06-05	0.020	0.025	0.020	0.025	0.025	517,100
2025-06-04	0.025	0.025	0.020	0.020	0.020	592,300
2025-06-03	0.025	0.025	0.025	0.025	0.025	4,000
2025-05-30	0.020	0.025	0.020	0.025	0.025	62,700
2025-05-29	0.025	0.025	0.025	0.025	0.025	0
2025-05-28	0.020	0.025	0.020	0.025	0.025	82,000
2025-05-27	0.020	0.025	0.020	0.025	0.025	156,100
2025-05-26	0.020	0.025	0.020	0.025	0.025	131,300
2025-05-23	0.020	0.020	0.020	0.020	0.020	33,000
2025-05-22	0.020	0.025	0.020	0.020	0.020	2,925,300

← NewerPage 6 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.