Skip to main content
logo
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.010
+0.010 (0.50%)
At close: Oct 15, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262.002.022.002.012.010.50%2,589,800
Oct 14, 20262.032.032.002.002.00-0.99%1,847,100
Oct 13, 20262.042.062.022.022.02-0.98%950,700
Oct 12, 20262.032.062.032.042.040.99%452,700
Oct 9, 20262.012.032.012.022.020.50%633,700
Oct 8, 20262.022.032.012.012.01-0.50%677,200
Oct 7, 20262.062.062.012.022.02-1.94%1,271,100
Oct 6, 20262.062.062.052.062.06-202,400
Oct 5, 20262.082.082.052.062.06-344,100
Oct 2, 20262.052.062.052.062.060.49%190,500
Oct 1, 20262.072.072.052.052.05-0.97%551,100
Sep 30, 20262.062.112.052.072.070.49%1,104,100
Sep 29, 20262.082.092.052.062.06-0.48%810,000
Sep 28, 20262.072.082.062.072.07-253,100
Sep 25, 20262.072.082.052.072.07-1,142,800
Sep 24, 20262.072.072.052.072.07-306,000
Sep 23, 20262.082.092.072.072.07-568,200
Sep 22, 20262.022.082.022.072.072.48%815,200
Sep 21, 20262.042.042.002.022.02-0.98%1,838,900
Sep 18, 20262.092.102.042.042.04-2.39%2,661,400
Sep 17, 20262.092.122.092.092.09-418,500
Sep 15, 20262.102.112.082.092.09-425,200
Sep 14, 20262.092.102.082.092.09-247,800
Sep 11, 20262.092.102.082.092.09-566,200
Sep 10, 20262.102.102.092.092.09-0.48%317,400
Sep 9, 20262.112.112.082.102.10-4,914,400
Sep 8, 20262.112.122.102.102.10-0.47%1,111,400
Sep 7, 20262.112.122.092.112.11-1,351,000
Sep 4, 20262.122.122.102.112.11-0.47%519,700
Sep 3, 20262.102.122.092.122.120.95%1,835,600
Sep 2, 20262.122.122.102.102.10-0.94%1,567,600
Sep 1, 20262.102.132.102.122.120.95%1,106,000
Aug 28, 20262.132.132.092.102.10-1.41%2,196,100
Aug 27, 20262.132.142.102.132.13-2,338,100
Aug 26, 20262.122.142.112.132.130.95%2,161,700
Aug 24, 20262.112.132.112.112.11-228,300
Aug 21, 20262.112.112.102.112.11-700,300
Aug 20, 20262.112.122.112.112.11-542,500
Aug 19, 20262.112.122.102.112.11-759,000
Aug 18, 20262.112.122.102.112.11-490,700
Aug 17, 20262.122.132.102.112.11-0.47%1,771,400
Aug 14, 20262.132.132.122.122.12-258,700
Aug 13, 20262.142.142.122.122.12-0.47%875,800
Aug 12, 20262.142.152.122.132.13-0.47%779,700
Aug 11, 20262.152.162.132.142.14-0.47%368,700
Aug 10, 20262.142.162.132.152.150.47%480,200
Aug 7, 20262.142.162.132.142.14-362,200
Aug 6, 20262.182.202.122.142.14-1.83%1,420,700
Aug 5, 20262.132.222.122.182.183.32%2,342,500
Aug 4, 20262.132.142.112.112.11-0.94%838,700