Boustead Heavy Industries Corporation Berhad (KLSE:BHIC)
Malaysia · Delayed Price · Currency is MYR 0.2150
+0.0100 (4.88%)
At close: Jan 27, 2026
KLSE:BHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 198,500 |
| Jan 27, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 1,683,200 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.77% | 557,700 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -14.55% | 1,303,300 |
| Jan 22, 2026 | 0.23 | 0.29 | 0.22 | 0.28 | 0.28 | 25.00% | 266,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 276,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 192,700 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -1.92% | 70,200 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 8,700 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 238,100 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 5,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 63,500 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 22,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 21,000 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,000 |
| Dec 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 20,700 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 312,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 31,200 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 17,300 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 66,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,400 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,200 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 31,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,500 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 34,200 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 40,300 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 42,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 96,000 |
| Nov 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 42,000 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 291,600 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 67,000 |
| Nov 18, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 61,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 126,100 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 52,100 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 240,600 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 57,500 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 157,500 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,800 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 5.45% | 47,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,400 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 94,400 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 19,400 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 20,000 |