Skip to main content
logo
Bank Islam Malaysia Berhad (KLSE:BIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.070
0.00 (0.00%)
At close: Sep 25, 2026

KLSE:BIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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