Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Bank Islam Malaysia Bhd. (5258) Historical Prices

MY:5258 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.891.911.861.891.890.00%2,222,9002.11
Nov 10, 20261.951.951.881.891.89-2.58%3,174,3003.12
Nov 09, 20261.941.991.931.941.940.00%00.00
Nov 06, 20261.991.991.931.941.94-3.00%4,928,0005.15
Nov 05, 20262.022.041.992.002.000.00%2,459,2002.66
Nov 04, 20261.992.011.982.002.00+0.50%697,1000.76
Nov 03, 20262.002.021.971.991.99-0.50%2,105,3002.31
Nov 02, 20262.042.041.992.002.00-2.91%803,9000.86
Oct 30, 20262.012.062.012.062.06+2.49%783,5000.84
Oct 29, 20262.022.041.992.012.01+0.50%431,2000.46
Oct 28, 20261.992.001.982.002.00+0.50%1,040,0001.12
Oct 27, 20261.971.991.971.991.99+1.02%271,3000.29
Oct 26, 20261.981.991.971.971.97-0.51%470,0000.50
Oct 23, 20262.002.001.981.981.98-1.00%623,4000.67
Oct 22, 20261.982.001.982.002.00+1.01%398,5000.43
Oct 21, 20262.002.001.971.981.98-0.50%1,251,8001.36
Oct 20, 20262.002.001.991.991.990.00%381,1000.41
Oct 19, 20262.012.011.991.991.99-1.00%895,8000.98
Oct 16, 20262.012.022.002.012.010.00%621,5000.68
Oct 15, 20262.002.022.002.012.01+0.50%2,589,8002.95
Oct 14, 20262.032.032.002.002.00-0.99%1,847,1002.15
Oct 13, 20262.042.062.022.022.02-0.98%950,7001.12
Oct 12, 20262.032.062.032.042.04+0.99%452,7000.53
Oct 09, 20262.012.032.012.022.02+0.50%633,7000.75
Oct 08, 20262.022.032.012.012.01-0.50%677,2000.81
Oct 07, 20262.062.062.012.022.02-1.94%1,271,1001.54
Oct 06, 20262.062.062.052.062.060.00%202,4000.24
Oct 05, 20262.082.082.052.062.060.00%344,1000.41
Oct 02, 20262.052.062.052.062.06+0.49%190,5000.23
Oct 01, 20262.072.072.052.052.05-0.97%551,1000.65
Sep 30, 20262.062.112.052.072.07+0.49%1,104,1001.28
Sep 29, 20262.082.092.052.062.06-0.48%810,0000.92
Sep 28, 20262.072.082.062.072.070.00%253,1000.27
Sep 25, 20262.072.082.052.072.070.00%1,142,8001.25
Sep 24, 20262.072.072.052.072.070.00%306,0000.33
Sep 23, 20262.082.092.072.072.070.00%568,2000.61
Sep 22, 20262.022.082.022.072.07+2.48%815,2000.88
Sep 21, 20262.042.042.002.022.02-0.98%1,838,9002.02
Sep 18, 20262.092.102.042.042.04-2.39%2,661,4002.92
Sep 17, 20262.092.122.092.092.090.00%418,5000.44
Sep 16, 20262.092.112.082.092.090.00%00.00
Sep 15, 20262.102.112.082.092.090.00%425,2000.44
Sep 14, 20262.092.102.082.092.090.00%247,8000.26
Sep 11, 20262.092.102.082.092.090.00%566,2000.58
Sep 10, 20262.102.102.092.092.09-0.48%317,4000.32
Sep 09, 20262.112.112.082.102.100.00%4,914,4005.26
Sep 08, 20262.112.122.102.102.10-0.47%1,111,4001.20
Sep 07, 20262.112.122.092.112.110.00%1,351,0001.46
Sep 04, 20262.122.122.102.112.11-0.47%519,7000.56
Sep 03, 20262.102.122.092.122.12+0.95%1,835,6002.02