Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.85
0.00 (0.00%)
At close: Sep 4, 2025

Bursa Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20257.857.857.827.857.85-611,800
Sep 3, 20257.797.887.797.857.850.64%1,382,600
Sep 2, 20257.797.827.797.807.800.13%1,713,300
Aug 29, 20257.817.817.797.797.79-0.13%832,900
Aug 28, 20257.847.867.797.807.80-0.13%1,052,400
Aug 27, 20257.817.847.727.817.81-0.26%1,801,400
Aug 26, 20257.857.877.807.837.83-0.25%3,572,800
Aug 25, 20257.847.917.807.857.850.77%1,730,200
Aug 22, 20257.827.827.757.797.790.78%893,900
Aug 21, 20257.837.847.737.737.73-1.15%1,112,000
Aug 20, 20257.787.847.717.827.820.51%662,400
Aug 19, 20257.727.857.707.787.78-1.14%1,353,300
Aug 18, 20257.827.907.787.877.730.51%866,700
Aug 15, 20257.697.837.697.837.691.42%772,200
Aug 14, 20257.657.727.657.727.58-961,500
Aug 13, 20257.627.767.607.727.581.71%1,057,400
Aug 12, 20257.537.627.527.597.450.80%1,354,400
Aug 11, 20257.527.597.527.537.400.13%400,500
Aug 8, 20257.497.547.497.527.390.40%566,100
Aug 7, 20257.527.547.487.497.36-0.40%974,400
Aug 6, 20257.607.607.517.527.39-0.40%811,000
Aug 5, 20257.557.607.537.557.420.13%531,600
Aug 4, 20257.597.597.547.547.41-0.66%814,900
Aug 1, 20257.657.657.547.597.450.80%431,600
Jul 31, 20257.597.597.527.537.40-0.79%2,032,400
Jul 30, 20257.677.677.577.597.45-0.91%1,424,100
Jul 29, 20257.657.707.657.667.520.26%124,400
Jul 28, 20257.647.657.637.647.50-121,200
Jul 25, 20257.647.687.647.647.50-0.26%524,500
Jul 24, 20257.647.707.627.667.520.26%600,300
Jul 23, 20257.647.677.637.647.500.13%1,396,600
Jul 22, 20257.647.667.627.637.49-0.26%1,712,100
Jul 21, 20257.697.697.647.657.51-0.13%1,316,900
Jul 18, 20257.857.857.647.667.52-1.54%2,214,000
Jul 17, 20257.887.887.757.787.64-1.52%1,792,200
Jul 16, 20257.907.947.827.907.760.64%760,400
Jul 15, 20257.877.907.797.857.71-0.25%1,021,800
Jul 14, 20257.807.877.807.877.730.90%363,600
Jul 11, 20257.807.837.787.807.66-465,400
Jul 10, 20257.727.817.727.807.661.04%476,800
Jul 9, 20257.697.757.687.727.580.39%524,600
Jul 8, 20257.707.727.687.697.55-0.39%217,700
Jul 7, 20257.797.797.727.727.58-1.15%312,400
Jul 4, 20257.807.847.797.817.670.39%303,000
Jul 3, 20257.697.827.697.787.641.17%744,000
Jul 2, 20257.637.697.627.697.550.92%744,900
Jul 1, 20257.657.707.607.627.48-0.13%513,600
Jun 30, 20257.607.657.607.637.49-1,554,800
Jun 26, 20257.657.657.607.637.49-0.26%1,098,900
Jun 25, 20257.657.697.637.657.510.39%601,300