Bursa Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.230 | 8.240 | 8.190 | 8.200 | 7.557 | 2,830,200 |
| 2024-05-16 | 8.080 | 8.280 | 8.080 | 8.230 | 7.585 | 2,849,200 |
| 2024-05-15 | 7.990 | 8.180 | 7.990 | 8.080 | 7.446 | 1,942,400 |
| 2024-05-14 | 7.950 | 8.000 | 7.930 | 7.990 | 7.363 | 1,656,400 |
| 2024-05-13 | 7.900 | 7.950 | 7.900 | 7.950 | 7.327 | 1,420,000 |
| 2024-05-10 | 7.900 | 7.920 | 7.890 | 7.900 | 7.281 | 882,200 |
| 2024-05-09 | 7.890 | 7.920 | 7.860 | 7.910 | 7.290 | 1,033,200 |
| 2024-05-08 | 7.770 | 7.980 | 7.740 | 7.910 | 7.290 | 4,029,000 |
| 2024-05-07 | 7.700 | 7.790 | 7.700 | 7.770 | 7.161 | 1,187,800 |
| 2024-05-06 | 7.690 | 7.790 | 7.690 | 7.700 | 7.096 | 2,953,300 |
| 2024-05-03 | 7.580 | 7.720 | 7.580 | 7.680 | 7.078 | 2,140,800 |
| 2024-05-02 | 7.480 | 7.680 | 7.480 | 7.580 | 6.986 | 2,140,600 |
| 2024-04-30 | 7.450 | 7.500 | 7.450 | 7.460 | 6.875 | 1,134,700 |
| 2024-04-29 | 7.450 | 7.470 | 7.440 | 7.450 | 6.866 | 1,155,700 |
| 2024-04-26 | 7.460 | 7.470 | 7.450 | 7.460 | 6.875 | 848,200 |
| 2024-04-25 | 7.490 | 7.490 | 7.450 | 7.460 | 6.875 | 810,900 |
| 2024-04-24 | 7.450 | 7.490 | 7.450 | 7.460 | 6.875 | 424,000 |
| 2024-04-23 | 7.460 | 7.490 | 7.440 | 7.450 | 6.866 | 766,200 |
| 2024-04-22 | 7.470 | 7.480 | 7.400 | 7.470 | 6.884 | 973,100 |
| 2024-04-19 | 7.410 | 7.480 | 7.400 | 7.470 | 6.884 | 932,100 |
| 2024-04-18 | 7.370 | 7.460 | 7.370 | 7.460 | 6.875 | 465,700 |
| 2024-04-17 | 7.360 | 7.430 | 7.320 | 7.410 | 6.829 | 936,600 |
| 2024-04-16 | 7.450 | 7.450 | 7.320 | 7.360 | 6.783 | 624,800 |
| 2024-04-15 | 7.450 | 7.490 | 7.420 | 7.470 | 6.884 | 619,900 |
| 2024-04-12 | 7.450 | 7.480 | 7.400 | 7.470 | 6.884 | 499,600 |
| 2024-04-09 | 7.450 | 7.470 | 7.430 | 7.450 | 6.866 | 157,800 |
| 2024-04-08 | 7.440 | 7.460 | 7.420 | 7.450 | 6.866 | 227,000 |
| 2024-04-05 | 7.460 | 7.460 | 7.430 | 7.440 | 6.857 | 71,100 |
| 2024-04-04 | 7.450 | 7.470 | 7.420 | 7.460 | 6.875 | 454,700 |
| 2024-04-03 | 7.440 | 7.500 | 7.440 | 7.450 | 6.866 | 451,000 |
| 2024-04-02 | 7.430 | 7.470 | 7.410 | 7.440 | 6.857 | 808,500 |
| 2024-04-01 | 7.450 | 7.450 | 7.420 | 7.430 | 6.847 | 196,800 |
| 2024-03-29 | 7.460 | 7.460 | 7.400 | 7.450 | 6.866 | 820,100 |
| 2024-03-27 | 7.400 | 7.480 | 7.400 | 7.460 | 6.875 | 604,200 |
| 2024-03-26 | 7.400 | 7.420 | 7.350 | 7.400 | 6.820 | 1,271,000 |
| 2024-03-25 | 7.450 | 7.460 | 7.360 | 7.370 | 6.792 | 515,800 |
| 2024-03-22 | 7.440 | 7.470 | 7.410 | 7.460 | 6.875 | 681,800 |
| 2024-03-21 | 7.460 | 7.470 | 7.430 | 7.450 | 6.866 | 670,300 |
| 2024-03-20 | 7.450 | 7.480 | 7.440 | 7.460 | 6.875 | 160,000 |
| 2024-03-19 | 7.460 | 7.490 | 7.410 | 7.450 | 6.866 | 522,900 |
| 2024-03-18 | 7.440 | 7.490 | 7.440 | 7.490 | 6.903 | 238,000 |
| 2024-03-15 | 7.410 | 7.480 | 7.410 | 7.460 | 6.875 | 553,900 |
| 2024-03-14 | 7.440 | 7.440 | 7.400 | 7.420 | 6.838 | 538,800 |
| 2024-03-13 | 7.430 | 7.440 | 7.400 | 7.440 | 6.857 | 785,900 |
| 2024-03-12 | 7.430 | 7.450 | 7.400 | 7.430 | 6.847 | 591,200 |
| 2024-03-11 | 7.400 | 7.460 | 7.390 | 7.440 | 6.857 | 307,100 |
| 2024-03-08 | 7.440 | 7.450 | 7.390 | 7.400 | 6.820 | 365,900 |
| 2024-03-07 | 7.390 | 7.440 | 7.390 | 7.420 | 6.838 | 297,600 |
| 2024-03-06 | 7.460 | 7.460 | 7.390 | 7.400 | 6.820 | 570,000 |
| 2024-03-05 | 7.470 | 7.470 | 7.390 | 7.470 | 6.884 | 1,044,800 |
| 2024-03-04 | 7.400 | 7.470 | 7.370 | 7.470 | 6.884 | 477,000 |
| 2024-03-01 | 7.450 | 7.480 | 7.340 | 7.430 | 6.847 | 426,700 |
| 2024-02-29 | 7.430 | 7.470 | 7.420 | 7.470 | 6.884 | 1,481,800 |
| 2024-02-28 | 7.470 | 7.540 | 7.430 | 7.430 | 6.847 | 431,100 |
| 2024-02-27 | 7.500 | 7.580 | 7.450 | 7.450 | 6.866 | 1,304,000 |
| 2024-02-26 | 7.500 | 7.510 | 7.450 | 7.500 | 6.912 | 429,600 |
| 2024-02-23 | 7.490 | 7.500 | 7.450 | 7.500 | 6.912 | 1,471,200 |
| 2024-02-22 | 7.410 | 7.460 | 7.400 | 7.440 | 6.857 | 492,500 |
| 2024-02-21 | 7.400 | 7.420 | 7.340 | 7.390 | 6.811 | 794,800 |
| 2024-02-20 | 7.360 | 7.430 | 7.340 | 7.430 | 6.847 | 742,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1650 MYR |
| 2026-02-16 | 0.1400 MYR |
| 2025-08-19 | 0.1400 MYR |
| 2025-02-17 | 0.0800 MYR |
| 2024-08-20 | 0.1800 MYR |
| 2024-02-16 | 0.1400 MYR |
| 2023-08-14 | 0.1500 MYR |
| 2023-02-16 | 0.1150 MYR |
| 2022-08-11 | 0.1500 MYR |
| 2022-02-17 | 0.1700 MYR |
| 2021-08-17 | 0.2400 MYR |
| 2021-02-19 | 0.2600 MYR |
| 2020-08-13 | 0.1700 MYR |
| 2020-02-18 | 0.1040 MYR |
| 2019-08-16 | 0.1040 MYR |
| 2019-02-15 | 0.1160 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.