Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 7.55
+0.01 (0.13%)
At close: Aug 5, 2025
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.55 | 7.60 | 7.53 | 7.55 | 7.55 | 0.13% | 531,600 |
| Aug 4, 2025 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -0.66% | 814,900 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.54 | 7.59 | 7.59 | 0.80% | 431,600 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.52 | 7.53 | 7.53 | -0.79% | 2,032,400 |
| Jul 30, 2025 | 7.67 | 7.67 | 7.57 | 7.59 | 7.59 | -0.91% | 1,424,100 |
| Jul 29, 2025 | 7.65 | 7.70 | 7.65 | 7.66 | 7.66 | 0.26% | 124,400 |
| Jul 28, 2025 | 7.64 | 7.65 | 7.63 | 7.64 | 7.64 | - | 121,200 |
| Jul 25, 2025 | 7.64 | 7.68 | 7.64 | 7.64 | 7.64 | -0.26% | 524,500 |
| Jul 24, 2025 | 7.64 | 7.70 | 7.62 | 7.66 | 7.66 | 0.26% | 600,300 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.63 | 7.64 | 7.64 | 0.13% | 1,396,600 |
| Jul 22, 2025 | 7.64 | 7.66 | 7.62 | 7.63 | 7.63 | -0.26% | 1,712,100 |
| Jul 21, 2025 | 7.69 | 7.69 | 7.64 | 7.65 | 7.65 | -0.13% | 1,316,900 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.64 | 7.66 | 7.66 | -1.54% | 2,214,000 |
| Jul 17, 2025 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | -1.52% | 1,792,200 |
| Jul 16, 2025 | 7.90 | 7.94 | 7.82 | 7.90 | 7.90 | 0.64% | 760,400 |
| Jul 15, 2025 | 7.87 | 7.90 | 7.79 | 7.85 | 7.85 | -0.25% | 1,021,800 |
| Jul 14, 2025 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 0.90% | 363,600 |
| Jul 11, 2025 | 7.80 | 7.83 | 7.78 | 7.80 | 7.80 | - | 465,400 |
| Jul 10, 2025 | 7.72 | 7.81 | 7.72 | 7.80 | 7.80 | 1.04% | 476,800 |
| Jul 9, 2025 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 524,600 |
| Jul 8, 2025 | 7.70 | 7.72 | 7.68 | 7.69 | 7.69 | -0.39% | 217,700 |
| Jul 7, 2025 | 7.79 | 7.79 | 7.72 | 7.72 | 7.72 | -1.15% | 312,400 |
| Jul 4, 2025 | 7.80 | 7.84 | 7.79 | 7.81 | 7.81 | 0.39% | 303,000 |
| Jul 3, 2025 | 7.69 | 7.82 | 7.69 | 7.78 | 7.78 | 1.17% | 744,000 |
| Jul 2, 2025 | 7.63 | 7.69 | 7.62 | 7.69 | 7.69 | 0.92% | 744,900 |
| Jul 1, 2025 | 7.65 | 7.70 | 7.60 | 7.62 | 7.62 | -0.13% | 513,600 |
| Jun 30, 2025 | 7.60 | 7.65 | 7.60 | 7.63 | 7.63 | - | 1,554,800 |
| Jun 26, 2025 | 7.65 | 7.65 | 7.60 | 7.63 | 7.63 | -0.26% | 1,098,900 |
| Jun 25, 2025 | 7.65 | 7.69 | 7.63 | 7.65 | 7.65 | 0.39% | 601,300 |
| Jun 24, 2025 | 7.67 | 7.69 | 7.60 | 7.62 | 7.62 | -0.91% | 152,600 |
| Jun 23, 2025 | 7.50 | 7.72 | 7.50 | 7.69 | 7.69 | -3.87% | 582,400 |
| Jun 20, 2025 | 7.50 | 8.00 | 7.49 | 8.00 | 8.00 | 6.67% | 1,957,400 |
| Jun 19, 2025 | 7.51 | 7.53 | 7.46 | 7.50 | 7.50 | -0.27% | 584,100 |
| Jun 18, 2025 | 7.52 | 7.55 | 7.51 | 7.52 | 7.52 | -0.13% | 295,200 |
| Jun 17, 2025 | 7.56 | 7.59 | 7.52 | 7.53 | 7.53 | -0.26% | 414,100 |
| Jun 16, 2025 | 7.61 | 7.61 | 7.54 | 7.55 | 7.55 | -0.92% | 247,200 |
| Jun 13, 2025 | 7.66 | 7.66 | 7.55 | 7.62 | 7.62 | 0.79% | 401,100 |
| Jun 12, 2025 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -1.31% | 1,431,900 |
| Jun 11, 2025 | 7.60 | 7.69 | 7.59 | 7.66 | 7.66 | 1.19% | 571,000 |
| Jun 10, 2025 | 7.56 | 7.62 | 7.56 | 7.57 | 7.57 | 0.13% | 379,800 |
| Jun 9, 2025 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | -0.53% | 606,500 |
| Jun 6, 2025 | 7.65 | 7.65 | 7.59 | 7.60 | 7.60 | -0.13% | 859,200 |
| Jun 5, 2025 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 0.40% | 1,119,200 |
| Jun 4, 2025 | 7.58 | 7.60 | 7.50 | 7.58 | 7.58 | - | 1,558,200 |
| Jun 3, 2025 | 7.59 | 7.59 | 7.46 | 7.58 | 7.58 | -0.13% | 1,249,400 |
| May 30, 2025 | 7.72 | 7.73 | 7.41 | 7.59 | 7.59 | -1.68% | 1,626,200 |
| May 29, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.72 | -0.13% | 262,000 |
| May 28, 2025 | 7.68 | 7.75 | 7.68 | 7.73 | 7.73 | 0.13% | 372,500 |
| May 27, 2025 | 7.68 | 7.77 | 7.68 | 7.72 | 7.72 | 0.39% | 824,900 |
| May 26, 2025 | 7.70 | 7.78 | 7.66 | 7.69 | 7.69 | -0.26% | 333,200 |