BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.020	0.025	0.020	0.025	0.025	1,002,100
2025-05-20	0.020	0.025	0.020	0.025	0.025	1,132,800
2025-05-19	0.025	0.030	0.020	0.025	0.025	444,200
2025-05-16	0.030	0.030	0.025	0.025	0.025	2,125,500
2025-05-15	0.025	0.030	0.025	0.025	0.025	9,850,100
2025-05-14	0.020	0.025	0.020	0.025	0.025	2,141,000
2025-05-13	0.020	0.025	0.020	0.020	0.020	74,800
2025-05-09	0.025	0.025	0.025	0.025	0.025	100,400
2025-05-08	0.020	0.020	0.020	0.020	0.020	89,900
2025-05-07	0.025	0.025	0.025	0.025	0.025	100
2025-05-06	0.025	0.025	0.020	0.025	0.025	193,000
2025-05-05	0.020	0.025	0.020	0.020	0.020	182,400
2025-05-02	0.020	0.025	0.020	0.025	0.025	248,700
2025-04-30	0.025	0.025	0.020	0.020	0.020	600
2025-04-29	0.025	0.025	0.020	0.025	0.025	138,600
2025-04-28	0.025	0.025	0.020	0.020	0.020	200,800
2025-04-25	0.025	0.025	0.020	0.020	0.020	200
2025-04-24	0.020	0.025	0.020	0.025	0.025	1,268,900
2025-04-23	0.025	0.025	0.020	0.020	0.020	1,168,300
2025-04-22	0.015	0.020	0.015	0.015	0.015	256,600
2025-04-21	0.025	0.025	0.020	0.020	0.020	1,940,800
2025-04-18	0.020	0.025	0.020	0.025	0.025	4,200
2025-04-17	0.020	0.020	0.020	0.020	0.020	4,000
2025-04-16	0.020	0.025	0.020	0.025	0.025	29,000
2025-04-15	0.020	0.020	0.020	0.020	0.020	220,800
2025-04-14	0.020	0.025	0.015	0.025	0.025	467,400
2025-04-11	0.020	0.025	0.020	0.020	0.020	1,884,200
2025-04-10	0.020	0.020	0.020	0.020	0.020	506,100
2025-04-09	0.020	0.020	0.015	0.020	0.020	1,270,500
2025-04-08	0.020	0.020	0.020	0.020	0.020	1,051,500
2025-04-07	0.020	0.025	0.020	0.020	0.020	5,323,800
2025-04-04	0.020	0.025	0.020	0.025	0.025	92,000
2025-04-03	0.020	0.025	0.020	0.025	0.025	207,000
2025-03-28	0.025	0.025	0.020	0.025	0.025	10,300
2025-03-27	0.020	0.025	0.020	0.025	0.025	203,200
2025-03-26	0.020	0.025	0.020	0.020	0.020	284,900
2025-03-25	0.020	0.025	0.020	0.020	0.020	561,800
2025-03-24	0.020	0.020	0.020	0.020	0.020	6,000
2025-03-21	0.020	0.025	0.020	0.020	0.020	725,800
2025-03-20	0.025	0.025	0.020	0.020	0.020	5,017,500
2025-03-19	0.020	0.020	0.020	0.020	0.020	229,000
2025-03-17	0.025	0.025	0.025	0.025	0.025	40,600
2025-03-14	0.020	0.025	0.020	0.025	0.025	69,400
2025-03-13	0.025	0.025	0.020	0.020	0.020	70,900
2025-03-12	0.015	0.025	0.015	0.025	0.025	3,000,800
2025-03-11	0.020	0.020	0.015	0.020	0.020	973,800
2025-03-10	0.025	0.025	0.015	0.020	0.020	7,161,000
2025-03-07	0.020	0.025	0.020	0.025	0.025	21,600
2025-03-06	0.025	0.025	0.020	0.025	0.025	60,200
2025-03-05	0.025	0.025	0.020	0.025	0.025	362,800
2025-03-04	0.020	0.025	0.020	0.020	0.020	645,500
2025-03-03	0.025	0.025	0.020	0.025	0.025	25,000
2025-02-28	0.025	0.025	0.020	0.025	0.025	815,600
2025-02-27	0.025	0.025	0.020	0.025	0.025	1,400,000
2025-02-26	0.025	0.025	0.020	0.025	0.025	1,041,000
2025-02-25	0.020	0.025	0.020	0.025	0.025	2,698,900
2025-02-24	0.025	0.030	0.025	0.025	0.025	800,200
2025-02-21	0.025	0.030	0.025	0.025	0.025	3,125,500
2025-02-20	0.025	0.030	0.020	0.030	0.030	5,476,700
2025-02-19	0.025	0.030	0.025	0.025	0.025	2,004,800

← NewerPage 7 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.