UK markets closed

Bank Islam Malaysia Berhad (5258.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.48000.0000 (0.00%)
At close: 04:50PM MYT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.48002.50002.48002.48002.4800630,000
08 May 20242.53002.53002.47002.48002.48002,378,900
07 May 20242.54002.55002.51002.53002.53002,154,000
06 May 20242.52002.54002.50002.54002.5400958,400
03 May 20242.54002.55002.49002.52002.52001,728,300
02 May 20242.56002.56002.53002.54002.5400254,100
30 Apr 20242.54002.57002.52002.56002.56001,411,800
29 Apr 20242.52002.54002.52002.54002.54001,950,900
26 Apr 20242.51002.53002.49002.52002.52001,199,800
25 Apr 20242.51002.51002.48002.51002.51001,152,800
24 Apr 20242.51002.52002.50002.51002.51001,032,600
23 Apr 20242.46002.50002.46002.50002.5000640,600
22 Apr 20242.45002.49002.43002.46002.46001,155,800
19 Apr 20242.50002.50002.43002.43002.43001,880,500
18 Apr 20242.50002.50002.47002.49002.49001,347,400
17 Apr 20242.43002.51002.43002.49002.49002,811,200
16 Apr 20242.50002.51002.43002.43002.43001,768,000
15 Apr 20242.49002.52002.49002.51002.51002,298,900
12 Apr 20242.52002.52002.47002.50002.5000779,600
09 Apr 20242.50002.53002.49002.50002.50001,653,600
08 Apr 20242.51002.51002.48002.50002.5000740,000
05 Apr 20242.51002.52002.48002.48002.48001,388,500
04 Apr 20242.50002.51002.47002.51002.5100792,600
03 Apr 20242.50002.51002.49002.50002.5000606,900
02 Apr 20242.49002.56002.47002.50002.50003,100,500
01 Apr 20242.50002.52002.49002.49002.4900716,000
29 Mar 20242.57002.57002.49002.51002.51001,514,600
27 Mar 20242.53002.57002.50002.57002.57001,920,500
26 Mar 20242.54002.57002.52002.52002.52001,552,500
25 Mar 20242.51002.55002.51002.54002.54001,508,600
22 Mar 20242.51002.55002.50002.51002.51001,041,100
21 Mar 20242.55002.55002.51002.51002.51003,529,200
20 Mar 20242.55002.57002.53002.54002.54001,755,300
19 Mar 20242.55002.63002.54002.55002.55002,886,200
18 Mar 20242.54002.57002.52002.52002.52001,650,100
15 Mar 20242.59002.59002.46002.55002.550035,515,300
15 Mar 20240.0422 Dividend
14 Mar 20242.60002.63002.58002.62002.57782,912,100
13 Mar 20242.55002.61002.55002.60002.55812,130,500
12 Mar 20242.55002.59002.54002.56002.51882,262,800
11 Mar 20242.57002.57002.50002.55002.50894,526,500
08 Mar 20242.58002.59002.54002.57002.52861,673,300
07 Mar 20242.59002.61002.56002.59002.54832,670,600
06 Mar 20242.57002.62002.57002.59002.54833,051,400
05 Mar 20242.56002.59002.54002.57002.52862,457,000
04 Mar 20242.53002.59002.53002.57002.52862,331,500
01 Mar 20242.46002.56002.46002.53002.48923,946,000
29 Feb 20242.51002.52002.46002.46002.42043,636,100
28 Feb 20242.49002.52002.47002.50002.45975,389,200
27 Feb 20242.49002.50002.46002.49002.44992,475,700
26 Feb 20242.42002.50002.42002.48002.44013,964,900
23 Feb 20242.35002.45002.34002.40002.36135,251,000
22 Feb 20242.35002.36002.32002.35002.3121675,800
21 Feb 20242.35002.38002.33002.35002.31211,153,400
20 Feb 20242.34002.37002.33002.35002.31211,327,100
19 Feb 20242.44002.44002.33002.34002.30232,945,000
16 Feb 20242.35002.44002.35002.44002.40073,480,400
15 Feb 20242.29002.35002.28002.35002.31212,373,900
14 Feb 20242.27002.29002.27002.29002.25311,459,500
13 Feb 20242.25002.27002.24002.27002.2334918,300
09 Feb 20242.24002.25002.23002.25002.213870,100
08 Feb 20242.26002.26002.23002.24002.2039332,400
07 Feb 20242.25002.26002.24002.26002.2236299,500
06 Feb 20242.23002.25002.23002.24002.2039437,800
05 Feb 20242.24002.24002.23002.23002.1941475,600
02 Feb 20242.24002.26002.24002.24002.2039377,100
31 Jan 20242.25002.26002.24002.24002.2039637,800
30 Jan 20242.25002.26002.24002.24002.2039884,400
29 Jan 20242.25002.27002.24002.24002.20391,732,000
26 Jan 20242.24002.26002.24002.24002.2039992,600
24 Jan 20242.23002.25002.23002.23002.1941285,200
23 Jan 20242.24002.25002.23002.23002.1941268,600
22 Jan 20242.24002.26002.23002.25002.2138309,200
19 Jan 20242.24002.25002.22002.24002.20391,380,100
18 Jan 20242.23002.25002.20002.24002.2039835,600
17 Jan 20242.26002.26002.20002.23002.19411,356,800
16 Jan 20242.26002.26002.25002.26002.2236635,100
15 Jan 20242.25002.27002.24002.25002.21381,089,400
12 Jan 20242.26002.26002.23002.26002.2236629,300
11 Jan 20242.26002.27002.24002.26002.2236370,500
10 Jan 20242.27002.27002.25002.26002.22361,087,500
09 Jan 20242.28002.30002.25002.27002.23341,637,200
08 Jan 20242.26002.29002.26002.28002.24331,191,800
05 Jan 20242.23002.27002.23002.26002.22361,280,800
04 Jan 20242.24002.25002.22002.23002.1941537,700
03 Jan 20242.22002.24002.21002.24002.2039402,500
02 Jan 20242.21002.22002.20002.22002.1842333,200
29 Dec 20232.20002.23002.20002.21002.1744670,900
28 Dec 20232.21002.22002.20002.20002.1646605,700
27 Dec 20232.21002.22002.20002.20002.1646673,000
26 Dec 20232.21002.21002.19002.21002.1744983,000
22 Dec 20232.19002.22002.19002.20002.16461,890,200
21 Dec 20232.22002.23002.18002.20002.16461,368,500
20 Dec 20232.24002.24002.22002.23002.1941976,500
19 Dec 20232.25002.26002.22002.24002.20391,716,800
18 Dec 20232.26002.26002.21002.25002.21382,214,200
18 Dec 20230.1259 Dividend
15 Dec 20232.35002.38002.35002.36002.19814,939,400
14 Dec 20232.32002.35002.32002.35002.18883,939,300
13 Dec 20232.32002.33002.31002.32002.16091,756,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...