Kuala Lumpur - Delayed Quote MYR

Bank Islam Malaysia Berhad (5258.KL)

2.2800
-0.0100
(-0.44%)
At close: June 13 at 4:56:32 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.29002.30002.28002.28002.2800993,000
Jun 12, 20252.30002.30002.29002.29002.2900343,300
Jun 11, 20252.29002.30002.29002.30002.3000581,100
Jun 10, 20252.30002.32002.29002.30002.30001,654,700
Jun 9, 20252.31002.32002.29002.29002.29001,061,400
Jun 6, 20252.32002.32002.30002.32002.3200152,500
Jun 5, 20252.33002.34002.31002.32002.32001,199,100
Jun 4, 20252.38002.38002.32002.32002.3200925,300
Jun 3, 20252.33002.39002.32002.36002.3600473,800
May 30, 20252.42002.42002.31002.32002.32001,433,400
May 29, 20252.42002.43002.40002.42002.4200287,800
May 28, 20252.44002.44002.41002.42002.4200158,000
May 27, 20252.44002.45002.42002.44002.44002,309,600
May 26, 20252.42002.44002.41002.44002.4400108,800
May 23, 20252.43002.43002.41002.42002.4200450,900
May 22, 20252.43002.43002.41002.43002.4300156,800
May 21, 20252.43002.43002.41002.43002.43001,727,900
May 20, 20252.43002.45002.42002.43002.43005,601,500
May 19, 20252.43002.47002.42002.43002.43005,781,900
May 16, 20252.46002.48002.43002.43002.43005,110,400
May 15, 20252.48002.50002.45002.46002.46001,529,700
May 14, 20252.50002.51002.45002.47002.47001,197,700
May 13, 20252.44002.55002.44002.47002.47003,645,400
May 9, 20252.43002.45002.42002.43002.4300498,900
May 8, 20252.45002.45002.43002.43002.4300119,100
May 7, 20252.43002.46002.42002.45002.45005,145,000
May 6, 20252.43002.45002.41002.42002.42001,293,000
May 5, 20252.47002.47002.42002.42002.4200686,900
May 2, 20252.48002.48002.42002.44002.4400922,600
Apr 30, 20252.45002.47002.43002.45002.4500422,900
Apr 29, 20252.49002.50002.44002.45002.45002,342,300
Apr 28, 20252.51002.51002.46002.50002.5000262,700
Apr 25, 20252.40002.51002.39002.51002.51001,530,000
Apr 24, 20252.40002.40002.39002.40002.4000313,900
Apr 23, 20252.42002.42002.39002.40002.4000441,600
Apr 22, 20252.40002.42002.37002.42002.4200288,200
Apr 21, 20252.41002.43002.39002.40002.4000357,400
Apr 18, 20252.40002.43002.39002.43002.4300220,600
Apr 17, 20252.40002.42002.40002.40002.4000362,700
Apr 16, 20252.42002.43002.39002.40002.4000265,600
Apr 15, 20252.41002.43002.39002.42002.4200245,800
Apr 14, 20252.40002.43002.38002.41002.4100321,900
Apr 11, 20252.36002.42002.28002.40002.40001,186,300
Apr 10, 20252.33002.38002.32002.38002.3800852,600
Apr 9, 20252.34002.35002.19002.25002.25001,230,900
Apr 8, 20252.36002.40002.35002.35002.3500748,900
Apr 7, 20252.43002.43002.33002.36002.36002,309,900
Apr 4, 20252.48002.50002.45002.48002.4800525,100
Apr 3, 20252.52002.54002.49002.51002.5100442,200
Apr 2, 20252.56002.56002.51002.53002.5300290,700
Mar 28, 20252.55002.58002.54002.56002.5600423,100
Mar 27, 20252.55002.58002.54002.55002.5500726,700
Mar 26, 20252.55002.58002.54002.57002.57001,364,400
Mar 25, 20252.53002.55002.52002.54002.5400587,600
Mar 24, 20252.50002.52002.48002.52002.52001,040,100
Mar 21, 20252.50002.51002.49002.50002.5000589,900
Mar 20, 20252.48002.51002.48002.50002.5000673,200
Mar 19, 20252.46002.50002.45002.48002.4800746,000
Mar 17, 20252.43002.48002.43002.47002.4700213,000
Mar 14, 20252.41002.45002.40002.43002.4300284,100
Mar 13, 2025 0.0412 Dividend
Mar 13, 20252.40002.43002.38002.42002.4200355,600
Mar 12, 20252.49002.49002.43002.45002.4088690,600
Mar 11, 20252.55002.55002.47002.49002.4481697,900
Mar 10, 20252.58002.58002.55002.57002.5268499,700
Mar 7, 20252.55002.58002.53002.57002.52681,022,000
Mar 6, 20252.58002.59002.55002.55002.5071947,100
Mar 5, 20252.56002.60002.55002.57002.52681,406,300
Mar 4, 20252.56002.57002.53002.56002.51701,184,400
Mar 3, 20252.51002.56002.50002.56002.5170599,400
Feb 28, 20252.52002.52002.48002.50002.45801,543,200
Feb 27, 20252.51002.52002.50002.51002.4678103,100
Feb 26, 20252.48002.51002.48002.51002.4678384,000
Feb 25, 20252.51002.51002.48002.49002.4481325,200
Feb 24, 20252.50002.51002.49002.50002.4580201,000
Feb 21, 20252.50002.51002.49002.50002.4580295,400
Feb 20, 20252.49002.52002.49002.50002.4580411,000
Feb 19, 20252.53002.54002.48002.49002.4481658,800
Feb 18, 20252.52002.55002.51002.53002.4875247,100
Feb 17, 20252.50002.52002.49002.52002.4776303,400
Feb 14, 20252.52002.52002.50002.51002.4678407,300
Feb 13, 20252.50002.52002.48002.52002.4776525,600
Feb 12, 20252.48002.49002.46002.49002.4481359,200
Feb 10, 20252.47002.49002.46002.46002.4186259,600
Feb 7, 20252.47002.48002.47002.47002.4285206,600
Feb 6, 20252.47002.47002.45002.47002.4285772,100
Feb 5, 20252.45002.47002.45002.47002.4285958,700
Feb 4, 20252.46002.46002.44002.45002.4088882,800
Feb 3, 20252.45002.47002.44002.45002.4088963,200
Jan 31, 20252.45002.47002.43002.45002.4088163,300
Jan 28, 20252.45002.45002.43002.43002.3891106,900
Jan 27, 20252.42002.46002.42002.44002.3990509,800
Jan 24, 20252.45002.45002.42002.42002.3793787,800
Jan 23, 20252.45002.45002.43002.45002.4088587,800
Jan 22, 20252.45002.48002.45002.45002.4088317,100
Jan 21, 20252.46002.47002.44002.45002.4088653,400
Jan 20, 20252.44002.47002.44002.45002.4088174,000
Jan 17, 20252.45002.45002.44002.44002.3990303,600
Jan 16, 20252.45002.46002.44002.44002.3990553,900
Jan 15, 20252.48002.49002.45002.45002.4088499,000
Jan 14, 20252.47002.49002.47002.49002.4481558,700
Jan 13, 20252.48002.49002.46002.47002.4285559,500
Jan 10, 20252.47002.48002.46002.48002.4383666,000
Jan 9, 20252.45002.47002.45002.46002.4186812,700
Jan 8, 20252.48002.48002.45002.45002.4088716,800
Jan 7, 20252.49002.49002.46002.48002.43831,065,400
Jan 6, 20252.48002.49002.47002.48002.4383479,800
Jan 3, 20252.49002.49002.46002.49002.4481530,300
Jan 2, 20252.47002.49002.46002.49002.4481350,600
Dec 31, 20242.50002.50002.47002.47002.4285910,100
Dec 30, 20242.48002.49002.47002.49002.4481484,700
Dec 27, 20242.47002.49002.46002.46002.4186780,600
Dec 26, 20242.50002.50002.46002.46002.4186576,600
Dec 24, 20242.50002.50002.45002.49002.4481387,300
Dec 23, 20242.48002.51002.45002.48002.43831,730,800
Dec 20, 20242.46002.48002.43002.48002.43839,157,800
Dec 19, 20242.45002.46002.43002.45002.40881,752,400
Dec 18, 20242.50002.50002.46002.47002.42851,282,900
Dec 17, 2024 0.11 Dividend
Dec 17, 20242.53002.54002.48002.49002.44812,458,400
Dec 16, 20242.64002.65002.63002.64002.48751,772,300
Dec 13, 20242.63002.68002.63002.65002.49691,250,800
Dec 12, 20242.64002.65002.63002.63002.47801,530,800
Dec 11, 20242.65002.68002.63002.64002.48751,169,500
Dec 10, 20242.64002.64002.62002.64002.48751,752,000
Dec 9, 20242.63002.64002.63002.64002.48752,356,100
Dec 6, 20242.64002.65002.63002.64002.48751,330,800
Dec 5, 20242.62002.64002.59002.63002.47803,511,400
Dec 4, 20242.58002.64002.58002.58002.43093,955,700
Dec 3, 20242.59002.60002.52002.52002.37442,840,300
Dec 2, 20242.69002.69002.58002.58002.43091,680,800
Nov 29, 20242.70002.71002.65002.69002.53463,092,200
Nov 28, 20242.70002.73002.70002.70002.5440505,200
Nov 27, 20242.71002.74002.70002.70002.5440635,900
Nov 26, 20242.68002.72002.68002.71002.55341,607,900
Nov 25, 20242.76002.77002.68002.68002.52512,178,200
Nov 22, 20242.76002.76002.73002.75002.59111,294,800
Nov 21, 20242.74002.77002.73002.76002.60051,306,500
Nov 20, 20242.79002.79002.74002.74002.5817618,800
Nov 19, 20242.76002.79002.76002.79002.6288264,800
Nov 18, 20242.79002.80002.76002.77002.6099419,900
Nov 15, 20242.74002.79002.73002.78002.61941,355,800
Nov 14, 20242.79002.81002.74002.74002.5817845,400
Nov 13, 20242.74002.80002.73002.77002.60991,140,800
Nov 12, 20242.73002.75002.72002.74002.5817280,700
Nov 11, 20242.72002.75002.72002.72002.5628750,800
Nov 8, 20242.71002.73002.71002.72002.5628701,500
Nov 7, 20242.72002.74002.71002.71002.55342,451,600
Nov 6, 20242.71002.72002.71002.72002.5628649,000
Nov 5, 20242.71002.74002.70002.71002.5534957,500
Nov 4, 20242.70002.72002.70002.71002.5534247,800
Nov 1, 20242.71002.71002.69002.70002.5440475,200
Oct 30, 20242.70002.71002.68002.71002.5534885,600
Oct 29, 20242.69002.71002.69002.71002.5534164,700
Oct 28, 20242.72002.74002.69002.69002.5346719,700
Oct 25, 20242.71002.75002.71002.72002.5628521,900
Oct 24, 20242.71002.73002.70002.71002.5534337,000
Oct 23, 20242.71002.73002.70002.70002.5440482,600
Oct 22, 20242.71002.72002.70002.71002.553479,200
Oct 21, 20242.72002.72002.69002.71002.5534343,600
Oct 18, 20242.70002.75002.70002.71002.5534716,200
Oct 17, 20242.70002.72002.69002.69002.5346615,800
Oct 16, 20242.75002.75002.69002.69002.53461,244,900
Oct 15, 20242.70002.75002.70002.75002.5911717,800
Oct 14, 20242.70002.71002.70002.70002.5440105,600
Oct 11, 20242.71002.72002.69002.70002.5440816,400
Oct 10, 20242.71002.71002.68002.71002.5534678,200
Oct 9, 20242.70002.72002.67002.67002.5157611,000
Oct 8, 20242.75002.75002.69002.69002.53461,613,100
Oct 7, 20242.72002.75002.69002.74002.5817636,900
Oct 4, 20242.73002.74002.69002.71002.5534936,600
Oct 3, 20242.69002.73002.69002.73002.57231,026,400
Oct 2, 20242.72002.75002.66002.69002.53461,581,100
Oct 1, 20242.70002.74002.70002.74002.58171,869,100
Sep 30, 20242.72002.73002.69002.70002.54401,529,500
Sep 27, 20242.74002.75002.70002.71002.55341,723,500
Sep 26, 20242.75002.76002.72002.74002.58172,266,100
Sep 25, 20242.75002.78002.73002.76002.60051,216,700
Sep 24, 20242.73002.77002.73002.75002.59111,787,100
Sep 23, 20242.77002.77002.73002.73002.57232,786,800
Sep 20, 20242.71002.77002.70002.77002.60991,970,500
Sep 19, 20242.69002.71002.67002.70002.54401,338,700
Sep 18, 20242.68002.69002.65002.69002.53461,773,400
Sep 17, 20242.63002.68002.61002.68002.5251414,800
Sep 13, 20242.62002.64002.60002.63002.4780550,400
Sep 12, 20242.66002.66002.60002.61002.4592428,100
Sep 11, 20242.64002.67002.63002.66002.5063764,600
Sep 10, 20242.60002.67002.60002.64002.48752,303,400
Sep 9, 20242.60002.62002.59002.60002.4498862,600
Sep 6, 20242.66002.66002.59002.60002.44982,669,600
Sep 5, 20242.61002.65002.61002.65002.49691,345,500
Sep 4, 20242.65002.66002.60002.60002.4498554,700
Sep 3, 20242.67002.69002.66002.66002.50631,367,200
Sep 2, 20242.67002.67002.64002.67002.51571,590,100
Aug 30, 20242.65002.69002.62002.66002.50631,313,700
Aug 29, 20242.66002.71002.63002.65002.49692,399,100
Aug 28, 20242.60002.68002.54002.67002.515710,580,000
Aug 27, 20242.73002.74002.58002.60002.44983,292,900
Aug 26, 20242.75002.78002.73002.74002.58171,102,400
Aug 23, 20242.77002.77002.73002.75002.59111,752,700
Aug 22, 20242.73002.80002.72002.79002.62883,518,600
Aug 21, 20242.72002.74002.71002.72002.56282,293,800
Aug 20, 20242.71002.74002.68002.72002.56288,457,300
Aug 19, 20242.65002.72002.63002.68002.525115,331,100
Aug 16, 20242.66002.68002.63002.65002.49693,765,200
Aug 15, 20242.65002.68002.64002.65002.4969956,700
Aug 14, 20242.68002.68002.63002.65002.49691,190,300
Aug 13, 20242.65002.66002.62002.65002.49692,318,900
Aug 12, 20242.59002.68002.59002.64002.48756,588,900
Aug 9, 20242.52002.58002.51002.58002.43091,782,400
Aug 8, 20242.50002.51002.48002.51002.36501,450,900
Aug 7, 20242.48002.51002.45002.51002.36501,160,700
Aug 6, 20242.43002.48002.41002.48002.33671,569,200
Aug 5, 20242.46002.47002.38002.46002.31797,100,600
Aug 2, 20242.49002.49002.46002.46002.31791,528,900
Aug 1, 20242.49002.51002.49002.49002.3461864,200
Jul 31, 20242.48002.50002.48002.49002.34611,477,800
Jul 30, 20242.50002.51002.48002.48002.3367423,000
Jul 29, 20242.49002.50002.48002.50002.3555268,900
Jul 26, 20242.49002.50002.48002.49002.3461367,400
Jul 25, 20242.48002.50002.48002.49002.3461450,400
Jul 24, 20242.50002.50002.47002.49002.34611,084,300
Jul 23, 20242.50002.51002.49002.50002.3555350,000
Jul 22, 20242.50002.51002.49002.49002.3461729,000
Jul 19, 20242.50002.51002.49002.50002.3555481,300
Jul 18, 20242.52002.52002.49002.49002.34611,350,300
Jul 17, 20242.52002.54002.50002.52002.37442,112,900
Jul 16, 20242.50002.52002.50002.52002.3744726,300
Jul 15, 20242.50002.53002.50002.50002.3555920,600
Jul 12, 20242.50002.53002.49002.49002.34611,937,400
Jul 11, 20242.50002.51002.49002.49002.34611,348,600
Jul 10, 20242.49002.51002.49002.49002.3461533,800
Jul 9, 20242.50002.51002.49002.49002.3461727,000
Jul 5, 20242.50002.50002.48002.50002.3555405,400
Jul 4, 20242.49002.52002.48002.48002.33671,422,400
Jul 3, 20242.50002.51002.48002.49002.3461654,900
Jul 2, 20242.50002.51002.47002.49002.34611,060,700
Jul 1, 20242.49002.50002.49002.50002.3555482,200
Jun 28, 20242.49002.50002.49002.49002.3461681,900
Jun 27, 20242.50002.50002.46002.49002.3461579,200
Jun 26, 20242.49002.50002.48002.49002.3461470,700
Jun 25, 20242.49002.49002.47002.49002.3461258,800
Jun 24, 20242.50002.51002.48002.49002.34611,058,800
Jun 21, 20242.44002.56002.43002.56002.41214,113,600
Jun 20, 20242.44002.45002.42002.43002.2896874,300
Jun 19, 20242.45002.45002.42002.44002.2990788,900
Jun 18, 20242.44002.46002.43002.45002.30841,432,100
Jun 14, 20242.45002.45002.44002.44002.2990835,400
Jun 13, 20242.48002.48002.43002.43002.2896677,900

Related Tickers

1015.KL AMMB Holdings Berhad
5.33
-1.11%
 
AMMHF AMMB Holdings Berhad
0.9000
0.00%
 
CIMBT-R.BK CIMB Thai Bank Public Company Limited
0.3700
0.00%
 
RHBAF RHB Capital Bhd.
1.2200
0.00%
 
PPERF PT Bank Mandiri (Persero) Tbk
0.3100
0.00%
 
CIMBT.BK CIMB Thai Bank Public Company Limited
0.3700
0.00%
 
601658.SS Postal Savings Bank of China Co., Ltd.
5.31
-1.12%
 
601009.SS Bank of Nanjing Co., Ltd.
11.71
+0.17%
 
5819.KL Hong Leong Bank Berhad
19.52
-0.61%
 
1080.SR Arab National Bank
21.00
+0.48%