Bursa Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	7.460	7.460	7.350	7.360	6.783	792,500
2024-02-16	7.400	7.470	7.390	7.460	6.875	1,483,400
2024-02-15	7.580	7.580	7.550	7.560	6.838	781,200
2024-02-14	7.530	7.620	7.530	7.570	6.847	603,200
2024-02-13	7.540	7.620	7.520	7.600	6.874	1,430,900
2024-02-09	7.520	7.540	7.520	7.540	6.820	622,300
2024-02-08	7.500	7.550	7.500	7.530	6.811	1,313,700
2024-02-07	7.480	7.510	7.470	7.500	6.784	807,900
2024-02-06	7.480	7.500	7.460	7.480	6.766	1,562,000
2024-02-05	7.490	7.520	7.470	7.480	6.766	436,900
2024-02-02	7.520	7.650	7.460	7.490	6.775	2,804,000
2024-01-31	7.460	7.600	7.450	7.500	6.784	1,349,300
2024-01-30	7.470	7.480	7.460	7.470	6.757	1,949,600
2024-01-29	7.320	7.490	7.310	7.470	6.757	3,363,700
2024-01-26	7.300	7.340	7.300	7.320	6.621	714,000
2024-01-24	7.300	7.330	7.290	7.300	6.603	617,600
2024-01-23	7.270	7.330	7.270	7.310	6.612	662,200
2024-01-22	7.320	7.320	7.270	7.280	6.585	422,400
2024-01-19	7.300	7.330	7.300	7.320	6.621	353,700
2024-01-18	7.340	7.360	7.280	7.340	6.639	470,100
2024-01-17	7.350	7.400	7.310	7.350	6.648	1,007,000
2024-01-16	7.300	7.400	7.280	7.350	6.648	1,830,500
2024-01-15	7.300	7.320	7.270	7.300	6.603	651,000
2024-01-12	7.270	7.310	7.250	7.300	6.603	818,300
2024-01-11	7.250	7.320	7.230	7.310	6.612	1,931,400
2024-01-10	7.280	7.280	7.230	7.260	6.567	844,000
2024-01-09	7.240	7.300	7.240	7.280	6.585	1,288,300
2024-01-08	7.280	7.330	7.220	7.250	6.558	1,295,100
2024-01-05	7.110	7.340	7.110	7.280	6.585	2,105,600
2024-01-04	7.000	7.130	7.000	7.100	6.422	884,500
2024-01-03	6.900	7.060	6.900	7.000	6.332	951,700
2024-01-02	6.910	6.940	6.910	6.920	6.259	256,500
2023-12-29	6.900	6.920	6.900	6.910	6.250	371,900
2023-12-28	6.900	6.920	6.900	6.920	6.259	135,400
2023-12-27	6.930	6.930	6.890	6.920	6.259	234,400
2023-12-26	6.890	6.930	6.890	6.930	6.268	258,000
2023-12-22	6.890	6.920	6.860	6.910	6.250	240,400
2023-12-21	6.900	6.910	6.880	6.890	6.232	422,300
2023-12-20	6.900	6.920	6.890	6.910	6.250	346,900
2023-12-19	6.910	6.920	6.870	6.900	6.241	434,600
2023-12-18	6.750	6.940	6.750	6.910	6.250	930,200
2023-12-15	6.800	6.800	6.720	6.720	6.078	456,600
2023-12-14	6.750	6.800	6.710	6.770	6.124	274,100
2023-12-13	6.770	6.790	6.720	6.720	6.078	560,300
2023-12-12	6.760	6.800	6.760	6.800	6.151	61,600
2023-12-11	6.750	6.800	6.750	6.770	6.124	44,800
2023-12-08	6.800	6.800	6.750	6.770	6.124	184,100
2023-12-07	6.750	6.800	6.750	6.800	6.151	126,000
2023-12-06	6.810	6.820	6.750	6.750	6.106	84,900
2023-12-05	6.750	6.830	6.750	6.810	6.160	377,500
2023-12-04	6.750	6.800	6.750	6.750	6.106	358,300
2023-12-01	6.760	6.790	6.740	6.750	6.106	324,400
2023-11-30	6.800	6.800	6.750	6.760	6.115	359,400
2023-11-29	6.780	6.800	6.740	6.800	6.151	204,500
2023-11-28	6.750	6.780	6.750	6.770	6.124	81,800
2023-11-27	6.720	6.790	6.720	6.750	6.106	217,000
2023-11-24	6.720	6.790	6.710	6.730	6.087	201,700
2023-11-23	6.740	6.740	6.710	6.710	6.069	92,800
2023-11-22	6.720	6.770	6.710	6.750	6.106	69,600
2023-11-21	6.760	6.760	6.730	6.750	6.106	113,300

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.