BSL Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.260	1.290	1.140	1.160	0.603	7,482,116
2021-11-30	1.460	1.530	1.110	1.260	0.655	15,138,270
2021-11-29	1.660	1.690	1.390	1.400	0.728	15,440,962
2021-11-26	1.780	1.830	1.670	1.670	0.868	5,556,731
2021-11-25	1.730	1.810	1.690	1.770	0.920	10,593,654
2021-11-24	1.670	1.780	1.670	1.750	0.910	9,434,231
2021-11-23	1.810	1.870	1.650	1.660	0.863	6,928,269
2021-11-22	1.790	1.950	1.780	1.820	0.946	5,668,269
2021-11-19	1.890	1.970	1.830	1.830	0.952	7,819,039
2021-11-18	1.780	2.100	1.650	1.870	0.972	36,644,040
2021-11-17	2.000	2.100	1.750	1.770	0.920	27,435,001
2021-11-16	1.560	2.020	1.490	2.020	1.050	44,208,463
2021-11-15	1.700	1.700	1.540	1.560	0.811	4,512,500
2021-11-12	1.560	1.790	1.560	1.670	0.868	8,888,077
2021-11-11	1.880	1.880	1.510	1.570	0.816	13,925,001
2021-11-10	2.160	2.250	1.720	1.860	0.967	25,751,155
2021-11-09	2.290	2.430	2.270	2.430	1.264	9,398,077
2021-11-08	2.020	2.430	2.010	2.430	1.264	15,750,962
2021-11-05	1.500	1.870	1.450	1.870	0.972	18,621,347
2021-11-03	2.800	2.960	2.750	2.890	0.751	11,992,693
2021-11-02	2.800	2.940	2.700	2.800	0.728	23,657,693
2021-11-01	2.400	2.750	2.350	2.750	0.715	18,347,693
2021-10-29	2.380	2.380	2.340	2.340	0.608	1,102,308
2021-10-28	2.360	2.390	2.310	2.360	0.614	3,051,154
2021-10-27	2.410	2.410	2.310	2.320	0.603	2,838,462
2021-10-26	2.390	2.420	2.360	2.400	0.624	2,036,539
2021-10-25	2.350	2.490	2.330	2.400	0.624	4,551,923
2021-10-22	2.310	2.520	2.280	2.350	0.611	7,775,770
2021-10-21	2.340	2.370	2.280	2.310	0.601	3,211,154
2021-10-20	2.300	2.450	2.300	2.330	0.606	6,735,385
2021-10-18	2.360	2.360	2.250	2.280	0.593	2,483,462
2021-10-15	2.600	2.630	2.350	2.360	0.614	12,171,539
2021-10-14	2.260	2.560	2.240	2.560	0.666	19,835,770

← NewerPage 21 of 21 · 1,233 trading days

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.