Bursa Malaysia Berhad (KLSE:BURSA)
Malaysia · Delayed Price · Currency is MYR 8.59
-0.03 (-0.35%)
At close: Jan 16, 2026
Bursa Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.63 | 8.65 | 8.54 | 8.59 | 8.59 | -0.35% | 622,100 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.58 | 8.62 | 8.62 | 0.23% | 677,400 |
| Jan 14, 2026 | 8.63 | 8.65 | 8.55 | 8.60 | 8.60 | - | 703,800 |
| Jan 13, 2026 | 8.43 | 8.62 | 8.43 | 8.60 | 8.60 | 1.90% | 1,965,600 |
| Jan 12, 2026 | 8.41 | 8.48 | 8.41 | 8.44 | 8.44 | 0.36% | 640,600 |
| Jan 9, 2026 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | -0.83% | 1,135,100 |
| Jan 8, 2026 | 8.45 | 8.50 | 8.45 | 8.48 | 8.48 | 0.24% | 334,700 |
| Jan 7, 2026 | 8.47 | 8.49 | 8.43 | 8.46 | 8.46 | -0.12% | 238,500 |
| Jan 6, 2026 | 8.49 | 8.50 | 8.43 | 8.47 | 8.47 | -0.12% | 988,300 |
| Jan 5, 2026 | 8.43 | 8.48 | 8.40 | 8.48 | 8.48 | 0.71% | 888,500 |
| Jan 2, 2026 | 8.41 | 8.42 | 8.40 | 8.42 | 8.42 | - | 335,300 |
| Dec 31, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 456,600 |
| Dec 30, 2025 | 8.41 | 8.44 | 8.41 | 8.42 | 8.42 | 0.12% | 269,200 |
| Dec 29, 2025 | 8.42 | 8.43 | 8.40 | 8.41 | 8.41 | - | 349,100 |
| Dec 26, 2025 | 8.41 | 8.44 | 8.41 | 8.41 | 8.41 | -0.24% | 313,300 |
| Dec 24, 2025 | 8.43 | 8.45 | 8.42 | 8.43 | 8.43 | - | 217,100 |
| Dec 23, 2025 | 8.47 | 8.50 | 8.41 | 8.43 | 8.43 | -0.59% | 311,000 |
| Dec 22, 2025 | 8.40 | 8.49 | 8.40 | 8.48 | 8.48 | 0.95% | 1,450,100 |
| Dec 19, 2025 | 8.38 | 8.42 | 8.38 | 8.40 | 8.40 | 0.24% | 994,500 |
| Dec 18, 2025 | 8.38 | 8.40 | 8.36 | 8.38 | 8.38 | - | 231,400 |
| Dec 17, 2025 | 8.38 | 8.40 | 8.36 | 8.38 | 8.38 | 0.24% | 1,261,100 |
| Dec 16, 2025 | 8.37 | 8.42 | 8.31 | 8.36 | 8.36 | 0.12% | 461,700 |
| Dec 15, 2025 | 8.35 | 8.37 | 8.35 | 8.35 | 8.35 | - | 419,100 |
| Dec 12, 2025 | 8.31 | 8.37 | 8.31 | 8.35 | 8.35 | 0.48% | 948,100 |
| Dec 11, 2025 | 8.30 | 8.38 | 8.23 | 8.31 | 8.31 | 0.12% | 412,600 |
| Dec 10, 2025 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | 0.36% | 207,400 |
| Dec 9, 2025 | 8.38 | 8.38 | 8.27 | 8.27 | 8.27 | -0.72% | 233,600 |
| Dec 8, 2025 | 8.39 | 8.39 | 8.30 | 8.33 | 8.33 | -0.72% | 140,000 |
| Dec 5, 2025 | 8.39 | 8.40 | 8.34 | 8.39 | 8.39 | - | 284,200 |
| Dec 4, 2025 | 8.39 | 8.41 | 8.35 | 8.39 | 8.39 | - | 244,800 |
| Dec 3, 2025 | 8.30 | 8.42 | 8.30 | 8.39 | 8.39 | 1.08% | 1,263,300 |
| Dec 2, 2025 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | 0.61% | 446,000 |
| Dec 1, 2025 | 8.25 | 8.28 | 8.25 | 8.25 | 8.25 | - | 127,400 |
| Nov 28, 2025 | 8.29 | 8.30 | 8.24 | 8.25 | 8.25 | -0.48% | 551,500 |
| Nov 27, 2025 | 8.26 | 8.30 | 8.26 | 8.29 | 8.29 | 0.24% | 628,300 |
| Nov 26, 2025 | 8.26 | 8.28 | 8.23 | 8.27 | 8.27 | 0.85% | 1,059,000 |
| Nov 25, 2025 | 8.21 | 8.22 | 8.15 | 8.20 | 8.20 | -0.61% | 431,800 |
| Nov 24, 2025 | 8.21 | 8.25 | 8.18 | 8.25 | 8.25 | 0.49% | 515,200 |
| Nov 21, 2025 | 8.17 | 8.25 | 8.15 | 8.21 | 8.21 | 0.49% | 588,400 |
| Nov 20, 2025 | 8.23 | 8.26 | 8.17 | 8.17 | 8.17 | -0.73% | 969,600 |
| Nov 19, 2025 | 8.22 | 8.24 | 8.21 | 8.23 | 8.23 | 0.12% | 316,500 |
| Nov 18, 2025 | 8.30 | 8.33 | 8.22 | 8.22 | 8.22 | -1.32% | 501,200 |
| 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 |