Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.73
+0.13 (1.51%)
At close: Apr 8, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.65 | 8.74 | 8.62 | 8.73 | 8.73 | 1.51% | 319,300 |
| Apr 7, 2026 | 8.60 | 8.61 | 8.48 | 8.60 | 8.60 | - | 2,127,900 |
| Apr 6, 2026 | 8.62 | 8.63 | 8.51 | 8.60 | 8.60 | -0.23% | 399,300 |
| Apr 3, 2026 | 8.51 | 8.67 | 8.51 | 8.62 | 8.62 | 0.12% | 288,300 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.58 | 8.61 | 8.61 | -0.92% | 548,500 |
| Apr 1, 2026 | 8.52 | 8.70 | 8.52 | 8.69 | 8.69 | 2.12% | 646,400 |
| Mar 31, 2026 | 8.41 | 8.55 | 8.31 | 8.51 | 8.51 | 1.19% | 569,800 |
| Mar 30, 2026 | 8.68 | 8.76 | 8.28 | 8.41 | 8.41 | -3.33% | 1,115,000 |
| Mar 27, 2026 | 8.71 | 8.74 | 8.67 | 8.70 | 8.70 | -0.11% | 848,100 |
| Mar 26, 2026 | 8.72 | 8.77 | 8.70 | 8.71 | 8.71 | -0.57% | 944,100 |
| Mar 25, 2026 | 8.67 | 8.78 | 8.66 | 8.76 | 8.76 | 1.27% | 1,214,500 |
| Mar 24, 2026 | 8.70 | 8.78 | 8.64 | 8.65 | 8.65 | -0.35% | 1,817,900 |
| Mar 19, 2026 | 8.86 | 8.88 | 8.68 | 8.68 | 8.68 | -2.03% | 3,219,800 |
| Mar 18, 2026 | 8.80 | 8.86 | 8.78 | 8.86 | 8.86 | 1.37% | 1,256,500 |
| Mar 17, 2026 | 8.72 | 8.82 | 8.72 | 8.74 | 8.74 | 0.23% | 212,000 |
| Mar 16, 2026 | 8.76 | 8.84 | 8.70 | 8.72 | 8.72 | -0.68% | 638,400 |
| Mar 13, 2026 | 8.95 | 9.00 | 8.74 | 8.78 | 8.78 | -3.30% | 4,454,500 |
| Mar 12, 2026 | 9.05 | 9.08 | 9.01 | 9.08 | 9.08 | - | 1,505,200 |
| Mar 11, 2026 | 8.96 | 9.10 | 8.96 | 9.08 | 9.08 | 1.34% | 2,415,700 |
| Mar 10, 2026 | 8.81 | 9.00 | 8.81 | 8.96 | 8.96 | 1.47% | 1,846,400 |
| Mar 9, 2026 | 8.73 | 8.83 | 8.63 | 8.83 | 8.83 | - | 1,663,600 |
| Mar 6, 2026 | 8.86 | 8.86 | 8.73 | 8.83 | 8.83 | -0.79% | 2,505,800 |
| Mar 5, 2026 | 8.84 | 8.92 | 8.84 | 8.90 | 8.90 | - | 3,080,400 |
| Mar 4, 2026 | 8.90 | 8.93 | 8.87 | 8.90 | 8.90 | -0.56% | 4,444,200 |
| Mar 3, 2026 | 8.84 | 8.97 | 8.81 | 8.95 | 8.95 | 1.24% | 3,067,200 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.70 | 8.84 | 8.84 | -1.67% | 4,604,000 |
| Feb 27, 2026 | 9.03 | 9.03 | 8.95 | 8.99 | 8.99 | -0.44% | 1,634,200 |
| Feb 26, 2026 | 9.07 | 9.07 | 8.94 | 9.03 | 9.03 | -0.55% | 809,800 |
| Feb 25, 2026 | 9.07 | 9.08 | 9.03 | 9.08 | 9.08 | 0.11% | 594,200 |
| Feb 24, 2026 | 9.08 | 9.09 | 9.04 | 9.07 | 9.07 | -0.44% | 1,013,700 |
| Feb 23, 2026 | 9.05 | 9.11 | 9.00 | 9.11 | 9.11 | 0.77% | 1,178,500 |
| Feb 20, 2026 | 9.03 | 9.07 | 8.99 | 9.04 | 9.04 | - | 672,900 |
| Feb 19, 2026 | 8.97 | 9.05 | 8.97 | 9.04 | 9.04 | 0.89% | 641,400 |
| Feb 16, 2026 | 8.96 | 9.01 | 8.87 | 8.96 | 8.96 | -0.88% | 533,800 |
| Feb 13, 2026 | 9.03 | 9.06 | 8.97 | 9.04 | 8.90 | - | 1,593,400 |
| Feb 12, 2026 | 9.03 | 9.05 | 9.00 | 9.04 | 8.90 | -0.11% | 481,000 |
| Feb 11, 2026 | 9.03 | 9.05 | 9.00 | 9.05 | 8.91 | 0.11% | 1,291,900 |
| Feb 10, 2026 | 9.10 | 9.18 | 9.00 | 9.04 | 8.90 | -0.66% | 517,900 |
| Feb 9, 2026 | 8.91 | 9.10 | 8.91 | 9.10 | 8.96 | 2.25% | 1,209,400 |
| Feb 6, 2026 | 8.88 | 8.96 | 8.88 | 8.90 | 8.76 | -0.89% | 2,287,000 |
| Feb 5, 2026 | 8.99 | 8.99 | 8.88 | 8.98 | 8.84 | - | 2,831,100 |
| Feb 4, 2026 | 9.00 | 9.00 | 8.90 | 8.98 | 8.84 | -0.22% | 3,748,100 |
| Feb 3, 2026 | 9.03 | 9.12 | 8.96 | 9.00 | 8.86 | -0.44% | 1,426,800 |
| Jan 30, 2026 | 8.95 | 9.08 | 8.94 | 9.04 | 8.90 | 0.22% | 1,960,800 |
| Jan 29, 2026 | 9.07 | 9.07 | 8.92 | 9.02 | 8.88 | -0.55% | 1,944,600 |
| Jan 28, 2026 | 8.99 | 9.08 | 8.99 | 9.07 | 8.93 | 1.00% | 1,761,100 |
| Jan 27, 2026 | 8.71 | 8.99 | 8.71 | 8.98 | 8.84 | 3.22% | 4,362,300 |
| Jan 26, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.57 | 1.16% | 1,880,000 |
| Jan 23, 2026 | 8.60 | 8.60 | 8.54 | 8.60 | 8.47 | - | 2,371,200 |
| Jan 22, 2026 | 8.65 | 8.65 | 8.59 | 8.60 | 8.47 | -0.58% | 819,200 |