Bank Islam Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.310	2.340	2.300	2.300	2.161	3,692,000
2025-08-13	2.300	2.330	2.300	2.310	2.170	1,817,700
2025-08-12	2.300	2.320	2.300	2.300	2.161	700,200
2025-08-11	2.320	2.350	2.300	2.300	2.161	1,260,300
2025-08-08	2.310	2.320	2.290	2.320	2.179	254,700
2025-08-07	2.290	2.310	2.280	2.300	2.161	328,400
2025-08-06	2.290	2.300	2.280	2.290	2.151	436,800
2025-08-05	2.270	2.300	2.260	2.270	2.132	543,500
2025-08-04	2.260	2.280	2.250	2.270	2.132	256,600
2025-08-01	2.240	2.280	2.240	2.250	2.114	291,200
2025-07-31	2.250	2.260	2.240	2.240	2.104	677,800
2025-07-30	2.260	2.270	2.250	2.250	2.114	460,700
2025-07-29	2.270	2.280	2.250	2.270	2.132	47,800
2025-07-28	2.260	2.270	2.250	2.270	2.132	430,300
2025-07-25	2.260	2.270	2.250	2.250	2.114	288,600
2025-07-24	2.260	2.270	2.250	2.250	2.114	250,700
2025-07-23	2.260	2.260	2.240	2.250	2.114	300,000
2025-07-22	2.260	2.270	2.250	2.260	2.123	102,100
2025-07-21	2.260	2.270	2.240	2.240	2.104	571,400
2025-07-18	2.270	2.270	2.250	2.260	2.123	229,600
2025-07-17	2.260	2.270	2.250	2.260	2.123	808,300
2025-07-16	2.290	2.300	2.250	2.260	2.123	493,200
2025-07-15	2.290	2.300	2.280	2.280	2.142	350,200
2025-07-14	2.290	2.300	2.280	2.290	2.151	135,000
2025-07-11	2.270	2.290	2.260	2.290	2.151	269,100
2025-07-10	2.280	2.290	2.260	2.270	2.132	657,000
2025-07-09	2.300	2.300	2.260	2.280	2.142	1,789,000
2025-07-08	2.300	2.300	2.280	2.290	2.151	274,000
2025-07-07	2.310	2.320	2.280	2.300	2.161	163,800
2025-07-04	2.290	2.320	2.290	2.310	2.170	209,300
2025-07-03	2.300	2.300	2.280	2.290	2.151	470,400
2025-07-02	2.290	2.300	2.280	2.300	2.161	84,100
2025-07-01	2.300	2.300	2.280	2.290	2.151	70,000
2025-06-30	2.310	2.320	2.280	2.280	2.142	283,200
2025-06-26	2.330	2.330	2.300	2.310	2.170	111,300
2025-06-25	2.300	2.320	2.270	2.300	2.161	435,300
2025-06-24	2.300	2.300	2.260	2.280	2.142	296,300
2025-06-23	2.300	2.310	2.250	2.300	2.161	752,000
2025-06-20	2.320	2.330	2.270	2.290	2.151	704,100
2025-06-19	2.270	2.320	2.240	2.320	2.179	324,800
2025-06-18	2.240	2.250	2.220	2.250	2.114	594,900
2025-06-17	2.280	2.280	2.240	2.240	2.104	1,686,400
2025-06-16	2.280	2.290	2.280	2.280	2.142	293,300
2025-06-13	2.290	2.300	2.280	2.280	2.142	993,000
2025-06-12	2.300	2.300	2.290	2.290	2.151	343,300
2025-06-11	2.290	2.300	2.290	2.300	2.161	581,100
2025-06-10	2.300	2.320	2.290	2.300	2.161	1,654,700
2025-06-09	2.310	2.320	2.290	2.290	2.151	1,061,400
2025-06-06	2.320	2.320	2.300	2.320	2.179	152,500
2025-06-05	2.330	2.340	2.310	2.320	2.179	1,199,100
2025-06-04	2.380	2.380	2.320	2.320	2.179	925,300
2025-06-03	2.330	2.390	2.320	2.360	2.217	473,800
2025-05-30	2.420	2.420	2.310	2.320	2.179	1,433,400
2025-05-29	2.420	2.430	2.400	2.420	2.273	287,800
2025-05-28	2.440	2.440	2.410	2.420	2.273	158,000
2025-05-27	2.440	2.450	2.420	2.440	2.292	2,309,600
2025-05-26	2.420	2.440	2.410	2.440	2.292	108,800
2025-05-23	2.420	2.440	2.410	2.420	2.273	504,600
2025-05-22	2.430	2.430	2.410	2.430	2.283	156,800
2025-05-21	2.430	2.430	2.410	2.430	2.283	1,727,900

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0445 MYR
2025-12-12	0.1000 MYR
2025-03-13	0.0412 MYR
2024-12-17	0.1100 MYR
2024-03-15	0.0422 MYR
2023-12-18	0.1259 MYR
2023-04-14	0.0340 MYR
2022-12-29	0.1040 MYR
2021-12-23	0.1093 MYR
2020-12-21	0.0943 MYR
2019-12-23	0.1198 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.