Skip to main content
logo
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
-0.030 (-1.41%)
At close: Aug 28, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20262.132.142.122.132.13-374,400
Jul 31, 20262.122.132.122.132.130.95%503,300
Jul 30, 20262.132.132.112.112.11-0.94%532,600
Jul 29, 20262.142.152.122.132.13-893,500
Jul 28, 20262.142.142.132.132.13-0.93%466,600
Jul 27, 20262.132.152.132.152.150.94%223,200
Jul 24, 20262.142.142.122.132.13-392,000
Jul 23, 20262.132.142.122.132.13-495,100
Jul 22, 20262.132.142.122.132.13-422,100
Jul 21, 20262.142.142.122.132.13-0.47%741,300
Jul 20, 20262.142.152.132.142.14-341,100
Jul 17, 20262.152.162.132.142.14-0.47%745,500
Jul 16, 20262.152.162.132.152.15-305,300
Jul 15, 20262.132.152.132.152.150.94%370,400
Jul 14, 20262.162.162.122.132.13-0.93%716,200
Jul 13, 20262.132.152.132.152.15-112,300
Jul 10, 20262.122.152.122.152.151.42%240,500
Jul 9, 20262.162.162.112.122.12-1.85%1,067,900
Jul 8, 20262.162.162.132.162.160.47%245,800
Jul 7, 20262.142.152.122.152.150.47%580,300
Jul 6, 20262.092.152.092.142.142.39%632,200
Jul 3, 20262.092.112.082.092.090.48%2,288,400
Jul 2, 20262.102.102.072.082.08-0.48%1,776,200
Jul 1, 20262.112.122.092.092.09-0.95%2,932,700
Jun 30, 20262.132.132.102.112.11-0.47%737,200
Jun 29, 20262.132.132.102.122.12-0.47%1,161,100
Jun 26, 20262.122.132.122.132.130.47%302,400
Jun 25, 20262.132.142.122.122.12-889,200
Jun 24, 20262.142.152.122.122.12-0.93%1,034,200
Jun 23, 20262.152.152.122.142.14-2,579,700
Jun 22, 20262.182.182.142.142.14-1.83%2,375,800
Jun 19, 20262.192.192.172.182.18-0.46%1,263,900