Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.26
+0.06 (0.73%)
At close: Oct 17, 2025
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.20 | 8.26 | 8.19 | 8.26 | 8.26 | 0.73% | 2,293,100 |
| Oct 16, 2025 | 8.05 | 8.21 | 8.05 | 8.20 | 8.20 | 1.99% | 1,263,700 |
| Oct 15, 2025 | 8.06 | 8.15 | 8.04 | 8.04 | 8.04 | -0.50% | 781,900 |
| Oct 14, 2025 | 8.10 | 8.15 | 8.05 | 8.08 | 8.08 | -0.25% | 629,400 |
| Oct 13, 2025 | 8.05 | 8.12 | 8.00 | 8.10 | 8.10 | -0.37% | 551,900 |
| Oct 10, 2025 | 8.11 | 8.15 | 8.09 | 8.13 | 8.13 | 0.25% | 417,300 |
| Oct 9, 2025 | 7.99 | 8.16 | 7.99 | 8.11 | 8.11 | 1.50% | 2,328,500 |
| Oct 8, 2025 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -0.75% | 2,253,400 |
| Oct 7, 2025 | 8.10 | 8.11 | 8.03 | 8.05 | 8.05 | -0.62% | 681,500 |
| Oct 6, 2025 | 8.22 | 8.25 | 8.07 | 8.10 | 8.10 | -1.34% | 934,400 |
| Oct 3, 2025 | 8.11 | 8.28 | 8.11 | 8.21 | 8.21 | 1.36% | 1,661,500 |
| Oct 2, 2025 | 8.04 | 8.12 | 8.03 | 8.10 | 8.10 | 0.62% | 3,689,800 |
| Oct 1, 2025 | 8.06 | 8.15 | 8.05 | 8.05 | 8.05 | 0.25% | 1,563,900 |
| Sep 30, 2025 | 8.04 | 8.06 | 8.01 | 8.03 | 8.03 | - | 1,088,600 |
| Sep 29, 2025 | 8.04 | 8.07 | 8.01 | 8.03 | 8.03 | -0.12% | 245,500 |
| Sep 26, 2025 | 8.02 | 8.10 | 8.01 | 8.04 | 8.04 | 0.25% | 1,376,500 |
| Sep 25, 2025 | 8.01 | 8.06 | 8.00 | 8.02 | 8.02 | 0.12% | 1,432,800 |
| Sep 24, 2025 | 8.02 | 8.07 | 8.00 | 8.01 | 8.01 | -0.37% | 2,560,000 |
| Sep 23, 2025 | 7.99 | 8.04 | 7.98 | 8.04 | 8.04 | 0.50% | 899,400 |
| Sep 22, 2025 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | - | 1,458,000 |
| Sep 19, 2025 | 8.01 | 8.06 | 7.94 | 8.00 | 8.00 | -0.12% | 2,485,600 |
| Sep 18, 2025 | 7.99 | 8.12 | 7.97 | 8.01 | 8.01 | 0.50% | 3,132,500 |
| Sep 17, 2025 | 7.87 | 8.02 | 7.87 | 7.97 | 7.97 | 1.27% | 3,727,100 |
| Sep 12, 2025 | 7.88 | 7.90 | 7.86 | 7.87 | 7.87 | 0.25% | 1,969,300 |
| Sep 11, 2025 | 7.80 | 7.87 | 7.80 | 7.85 | 7.85 | - | 2,083,500 |
| Sep 10, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.51% | 876,100 |
| Sep 9, 2025 | 7.79 | 7.85 | 7.78 | 7.81 | 7.81 | 0.13% | 1,194,300 |
| Sep 8, 2025 | 7.85 | 7.86 | 7.79 | 7.80 | 7.80 | -0.64% | 1,320,300 |
| Sep 4, 2025 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | - | 611,800 |
| Sep 3, 2025 | 7.79 | 7.88 | 7.79 | 7.85 | 7.85 | 0.64% | 1,382,600 |
| Sep 2, 2025 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | 0.13% | 1,713,300 |
| Aug 29, 2025 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -0.13% | 832,900 |
| Aug 28, 2025 | 7.84 | 7.86 | 7.79 | 7.80 | 7.80 | -0.13% | 1,052,400 |
| Aug 27, 2025 | 7.81 | 7.84 | 7.72 | 7.81 | 7.81 | -0.26% | 1,801,400 |
| Aug 26, 2025 | 7.85 | 7.87 | 7.80 | 7.83 | 7.83 | -0.25% | 3,572,800 |
| Aug 25, 2025 | 7.84 | 7.91 | 7.80 | 7.85 | 7.85 | 0.77% | 1,730,200 |
| Aug 22, 2025 | 7.82 | 7.82 | 7.75 | 7.79 | 7.79 | 0.78% | 893,900 |
| Aug 21, 2025 | 7.83 | 7.84 | 7.73 | 7.73 | 7.73 | -1.15% | 1,112,000 |
| Aug 20, 2025 | 7.78 | 7.84 | 7.71 | 7.82 | 7.82 | 0.51% | 662,400 |
| Aug 19, 2025 | 7.72 | 7.85 | 7.70 | 7.78 | 7.78 | -1.14% | 1,353,300 |
| Aug 18, 2025 | 7.82 | 7.90 | 7.78 | 7.87 | 7.73 | 0.51% | 866,700 |
| Aug 15, 2025 | 7.69 | 7.83 | 7.69 | 7.83 | 7.69 | 1.42% | 772,200 |
| Aug 14, 2025 | 7.65 | 7.72 | 7.65 | 7.72 | 7.58 | - | 961,500 |
| Aug 13, 2025 | 7.62 | 7.76 | 7.60 | 7.72 | 7.58 | 1.71% | 1,057,400 |
| Aug 12, 2025 | 7.53 | 7.62 | 7.52 | 7.59 | 7.45 | 0.80% | 1,354,400 |
| Aug 11, 2025 | 7.52 | 7.59 | 7.52 | 7.53 | 7.40 | 0.13% | 400,500 |
| Aug 8, 2025 | 7.49 | 7.54 | 7.49 | 7.52 | 7.39 | 0.40% | 566,100 |
| Aug 7, 2025 | 7.52 | 7.54 | 7.48 | 7.49 | 7.36 | -0.40% | 974,400 |
| Aug 6, 2025 | 7.60 | 7.60 | 7.51 | 7.52 | 7.39 | -0.40% | 811,000 |
| Aug 5, 2025 | 7.55 | 7.60 | 7.53 | 7.55 | 7.42 | 0.13% | 531,600 |