Skip to main content
logo
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
-0.060 (-3.00%)
At close: Nov 6, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261.991.991.931.941.94-3.00%4,928,000
Nov 5, 20262.022.041.992.002.00-2,459,200
Nov 4, 20261.992.011.982.002.000.50%697,100
Nov 3, 20262.002.021.971.991.99-0.50%2,105,300
Nov 2, 20262.042.041.992.002.00-2.91%803,900
Oct 30, 20262.012.062.012.062.062.49%783,500
Oct 29, 20262.022.041.992.012.010.50%431,200
Oct 28, 20261.992.001.982.002.000.50%1,040,000
Oct 27, 20261.971.991.971.991.991.02%271,300
Oct 26, 20261.981.991.971.971.97-0.51%470,000
Oct 23, 20262.002.001.981.981.98-1.00%623,400
Oct 22, 20261.982.001.982.002.001.01%398,500
Oct 21, 20262.002.001.971.981.98-0.50%1,251,800
Oct 20, 20262.002.001.991.991.99-381,100
Oct 19, 20262.012.011.991.991.99-1.00%895,800
Oct 16, 20262.012.022.002.012.01-621,500
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