BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.025	0.030	0.025	0.030	0.030	1,974,300
2025-02-17	0.025	0.025	0.025	0.025	0.025	127,600
2025-02-14	0.025	0.030	0.025	0.025	0.025	6,054,600
2025-02-13	0.025	0.025	0.025	0.025	0.025	1,834,600
2025-02-12	0.025	0.030	0.025	0.030	0.030	4,663,500
2025-02-10	0.025	0.030	0.020	0.025	0.025	9,056,100
2025-02-07	0.025	0.030	0.025	0.030	0.030	400,100
2025-02-06	0.030	0.030	0.030	0.030	0.030	3,300
2025-02-05	0.025	0.030	0.025	0.030	0.030	116,000
2025-02-04	0.025	0.030	0.025	0.030	0.030	1,116,800
2025-01-31	0.030	0.030	0.030	0.030	0.030	600
2025-01-28	0.025	0.030	0.025	0.030	0.030	1,005,100
2025-01-27	0.025	0.025	0.025	0.025	0.025	2,193,700
2025-01-24	0.025	0.030	0.025	0.030	0.030	431,000
2025-01-23	0.025	0.025	0.025	0.025	0.025	8,700
2025-01-22	0.025	0.025	0.025	0.025	0.025	638,000
2025-01-21	0.025	0.030	0.025	0.030	0.030	1,410,100
2025-01-20	0.030	0.030	0.030	0.030	0.030	100
2025-01-17	0.025	0.030	0.025	0.030	0.030	165,400
2025-01-16	0.025	0.030	0.025	0.025	0.025	1,008,500
2025-01-15	0.025	0.030	0.025	0.030	0.030	10,800
2025-01-14	0.025	0.030	0.025	0.030	0.030	19,000
2025-01-13	0.025	0.030	0.025	0.030	0.030	200
2025-01-10	0.025	0.030	0.025	0.030	0.030	433,400
2025-01-09	0.030	0.030	0.030	0.030	0.030	100
2025-01-08	0.030	0.030	0.025	0.025	0.025	44,200
2025-01-06	0.025	0.030	0.025	0.030	0.030	132,300
2025-01-03	0.030	0.030	0.025	0.030	0.030	215,900
2025-01-02	0.025	0.030	0.025	0.030	0.030	251,100
2024-12-31	0.030	0.035	0.030	0.030	0.030	2,178,200
2024-12-30	0.030	0.035	0.030	0.030	0.030	1,525,700
2024-12-27	0.030	0.030	0.030	0.030	0.030	268,200
2024-12-24	0.030	0.030	0.030	0.030	0.030	10,000
2024-12-20	0.030	0.030	0.025	0.030	0.030	11,800
2024-12-19	0.030	0.030	0.025	0.030	0.030	331,100
2024-12-18	0.030	0.030	0.025	0.030	0.030	19,000
2024-12-17	0.035	0.035	0.030	0.030	0.030	684,500
2024-12-16	0.030	0.035	0.030	0.035	0.035	559,800
2024-12-13	0.030	0.030	0.025	0.030	0.030	1,102,100
2024-12-12	0.030	0.030	0.030	0.030	0.030	86,400
2024-12-11	0.025	0.030	0.025	0.030	0.030	856,000
2024-12-10	0.030	0.030	0.030	0.030	0.030	94,100
2024-12-09	0.030	0.030	0.030	0.030	0.030	434,300
2024-12-06	0.030	0.035	0.030	0.035	0.035	781,900
2024-12-05	0.030	0.035	0.025	0.035	0.035	3,966,200
2024-12-04	0.030	0.030	0.025	0.030	0.030	1,785,500
2024-12-03	0.030	0.035	0.030	0.030	0.030	11,845,100
2024-12-02	0.030	0.035	0.025	0.025	0.025	1,457,000
2024-11-29	0.030	0.035	0.030	0.030	0.030	14,758,900
2024-11-28	0.025	0.030	0.025	0.030	0.030	2,445,400
2024-11-27	0.025	0.030	0.025	0.025	0.025	12,013,500
2024-11-26	0.025	0.030	0.025	0.030	0.030	1,500
2024-11-25	0.030	0.030	0.025	0.025	0.025	383,900
2024-11-22	0.025	0.030	0.025	0.030	0.030	11,099,100
2024-11-21	0.025	0.025	0.020	0.020	0.020	4,411,500
2024-11-20	0.025	0.030	0.025	0.025	0.025	1,198,200
2024-11-19	0.025	0.030	0.025	0.030	0.030	780,800
2024-11-18	0.025	0.025	0.025	0.025	0.025	879,800
2024-11-15	0.025	0.025	0.025	0.025	0.025	838,000
2024-11-14	0.030	0.030	0.025	0.025	0.025	2,633,100

← NewerPage 8 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.