BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.025	0.030	0.025	0.030	0.030	7,342,600
2024-11-12	0.025	0.025	0.025	0.025	0.025	505,000
2024-11-11	0.025	0.030	0.025	0.030	0.030	585,100
2024-11-08	0.025	0.030	0.025	0.025	0.025	312,100
2024-11-07	0.030	0.030	0.030	0.030	0.030	40,000
2024-11-06	0.025	0.030	0.025	0.030	0.030	304,500
2024-11-05	0.030	0.030	0.025	0.030	0.030	6,886,100
2024-11-04	0.030	0.030	0.025	0.025	0.025	700,300
2024-11-01	0.025	0.030	0.025	0.025	0.025	500,200
2024-10-30	0.030	0.030	0.025	0.030	0.030	293,000
2024-10-29	0.025	0.030	0.025	0.030	0.030	625,800
2024-10-28	0.030	0.030	0.025	0.030	0.030	512,000
2024-10-25	0.030	0.030	0.025	0.030	0.030	655,300
2024-10-24	0.025	0.035	0.025	0.030	0.030	227,776,094
2024-10-22	0.030	0.030	0.025	0.030	0.030	177,100
2024-10-21	0.025	0.030	0.025	0.030	0.030	2,004,100
2024-10-18	0.025	0.030	0.025	0.030	0.030	59,500
2024-10-16	0.025	0.030	0.025	0.030	0.030	9,000
2024-10-15	0.030	0.030	0.030	0.030	0.030	300
2024-10-14	0.025	0.030	0.020	0.030	0.030	6,155,100
2024-10-11	0.025	0.030	0.020	0.030	0.030	827,300
2024-10-10	0.025	0.030	0.025	0.025	0.025	1,116,300
2024-10-09	0.025	0.030	0.025	0.030	0.030	3,678,600
2024-10-08	0.025	0.030	0.025	0.030	0.030	713,000
2024-10-07	0.025	0.030	0.025	0.030	0.030	527,100
2024-10-04	0.025	0.030	0.025	0.030	0.030	124,400
2024-10-03	0.025	0.030	0.025	0.030	0.030	108,300
2024-10-02	0.025	0.030	0.025	0.030	0.030	500,100
2024-10-01	0.025	0.030	0.025	0.030	0.030	112,000
2024-09-30	0.025	0.030	0.025	0.030	0.030	180,200
2024-09-27	0.030	0.030	0.025	0.030	0.030	6,622,300
2024-09-26	0.025	0.030	0.025	0.030	0.030	120,500
2024-09-25	0.025	0.030	0.025	0.030	0.030	93,800
2024-09-23	0.025	0.030	0.025	0.030	0.030	377,000
2024-09-20	0.025	0.030	0.025	0.030	0.030	74,000
2024-09-19	0.025	0.030	0.025	0.030	0.030	733,000
2024-09-17	0.025	0.030	0.025	0.030	0.030	2,247,500
2024-09-13	0.025	0.030	0.025	0.030	0.030	262,000
2024-09-12	0.025	0.030	0.025	0.030	0.030	1,658,200
2024-09-11	0.025	0.030	0.025	0.030	0.030	359,000
2024-09-10	0.025	0.030	0.025	0.030	0.030	1,203,000
2024-09-09	0.025	0.030	0.025	0.030	0.030	1,187,400
2024-09-06	0.025	0.030	0.025	0.030	0.030	583,000
2024-09-05	0.025	0.030	0.025	0.025	0.025	453,400
2024-09-04	0.025	0.030	0.025	0.030	0.030	2,804,200
2024-09-03	0.025	0.030	0.025	0.030	0.030	125,000
2024-09-02	0.025	0.030	0.025	0.030	0.030	96,100
2024-08-30	0.025	0.030	0.025	0.030	0.030	595,000
2024-08-28	0.030	0.030	0.025	0.030	0.030	411,000
2024-08-27	0.025	0.030	0.025	0.030	0.030	468,800
2024-08-26	0.030	0.030	0.025	0.030	0.030	111,000
2024-08-23	0.025	0.030	0.025	0.030	0.030	1,446,600
2024-08-22	0.025	0.030	0.025	0.030	0.030	81,000
2024-08-21	0.030	0.030	0.025	0.030	0.030	103,100
2024-08-20	0.030	0.030	0.025	0.030	0.030	20,000
2024-08-19	0.025	0.030	0.025	0.030	0.030	250,000
2024-08-16	0.025	0.030	0.025	0.030	0.030	26,000
2024-08-14	0.025	0.030	0.025	0.030	0.030	117,000
2024-08-13	0.025	0.030	0.025	0.030	0.030	326,000
2024-08-12	0.025	0.030	0.025	0.030	0.030	210,100

← NewerPage 9 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.