Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.33
+0.08 (0.97%)
At close: Nov 17, 2025
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 8.25 | 8.34 | 8.25 | 8.33 | 8.33 | 0.97% | 480,100 |
| Nov 14, 2025 | 8.27 | 8.30 | 8.23 | 8.25 | 8.25 | -0.60% | 841,800 |
| Nov 13, 2025 | 8.30 | 8.33 | 8.27 | 8.30 | 8.30 | 0.12% | 768,600 |
| Nov 12, 2025 | 8.30 | 8.34 | 8.21 | 8.29 | 8.29 | -0.12% | 1,115,700 |
| Nov 11, 2025 | 8.27 | 8.39 | 8.27 | 8.30 | 8.30 | 0.12% | 3,761,900 |
| Nov 10, 2025 | 8.30 | 8.35 | 8.28 | 8.29 | 8.29 | - | 646,400 |
| Nov 7, 2025 | 8.21 | 8.34 | 8.20 | 8.29 | 8.29 | 1.22% | 755,200 |
| Nov 6, 2025 | 8.27 | 8.31 | 8.19 | 8.19 | 8.19 | -0.97% | 699,000 |
| Nov 5, 2025 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | -0.84% | 1,419,800 |
| Nov 4, 2025 | 8.30 | 8.34 | 8.26 | 8.34 | 8.34 | 0.24% | 1,285,400 |
| Nov 3, 2025 | 8.21 | 8.36 | 8.20 | 8.32 | 8.32 | 1.59% | 1,077,000 |
| Oct 31, 2025 | 8.28 | 8.28 | 8.04 | 8.19 | 8.19 | -1.56% | 2,066,500 |
| Oct 30, 2025 | 8.30 | 8.39 | 8.21 | 8.32 | 8.32 | 0.12% | 2,015,600 |
| Oct 29, 2025 | 8.36 | 8.37 | 8.30 | 8.31 | 8.31 | -0.84% | 1,183,900 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.33 | 8.38 | 8.38 | -0.95% | 1,196,500 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.44 | 8.46 | 8.46 | 0.83% | 1,697,800 |
| Oct 24, 2025 | 8.45 | 8.48 | 8.30 | 8.39 | 8.39 | -0.36% | 2,156,200 |
| Oct 23, 2025 | 8.48 | 8.48 | 8.35 | 8.42 | 8.42 | -0.82% | 2,459,400 |
| Oct 22, 2025 | 8.32 | 8.49 | 8.32 | 8.49 | 8.49 | 2.04% | 3,366,200 |
| Oct 21, 2025 | 8.26 | 8.35 | 8.20 | 8.32 | 8.32 | 0.73% | 2,141,600 |
| 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 |